SEA - Claymore/Delta Global Shipping

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201711.4011.4211.3611.3911.3937,530
Dec 14, 201711.3511.4111.3311.3711.3762,900
Dec 13, 201711.3211.3811.2811.3611.3677,300
Dec 12, 201711.3311.4111.3211.3611.36195,200
Dec 11, 201711.2011.3411.2011.3111.3163,900
Dec 08, 201711.2411.2611.2011.2011.2044,700
Dec 07, 201711.1811.2111.1611.2111.21280,100
Dec 06, 201711.3611.3611.2411.2411.2472,600
Dec 05, 201711.5211.5211.4111.4111.4175,100
Dec 04, 201711.5311.6411.5311.5511.5580,700
Dec 01, 201711.4911.5711.4111.4911.4966,200
Nov 30, 201711.5111.6811.4711.4811.4865,900
Nov 29, 201711.4611.5011.4611.4711.4766,400
Nov 28, 201711.4311.4611.4011.4311.4312,100
Nov 27, 201711.4511.4711.3911.3911.3937,300
Nov 24, 201711.4411.4911.4411.4811.488,500
Nov 22, 201711.2811.3711.2811.3511.3526,300
Nov 21, 201711.2711.3311.2211.2511.2570,100
Nov 20, 201711.2411.2711.1911.2511.2595,200
Nov 17, 201711.2111.2611.1911.2611.2646,100
Nov 16, 201711.2511.2611.1911.2111.2182,700
Nov 15, 201711.2711.2811.1511.2711.2788,100
Nov 14, 201711.4111.4111.2711.2911.2978,700
Nov 13, 201711.5711.6011.4711.4811.4861,000
Nov 10, 201711.7011.7111.6211.6311.6340,000
Nov 09, 201711.7311.8511.7111.7511.75210,200
Nov 08, 201711.8011.8411.7411.7811.7854,600
Nov 07, 201711.8611.8811.7711.7711.77100,200
Nov 06, 201711.8011.9711.8011.9611.9639,700
Nov 03, 201711.7911.8211.7211.7911.7958,800
Nov 02, 201711.8711.8911.7911.8411.8453,200
Nov 01, 201711.8311.9211.7811.8211.8240,900
Oct 31, 201711.8211.8211.7511.7911.7976,600
Oct 30, 201711.6011.9311.6011.8311.8377,200
Oct 27, 201711.6011.8011.6011.7511.7571,900
Oct 26, 201711.6711.7211.6211.6311.6322,100
Oct 25, 201711.7211.7211.5711.6211.6253,100
Oct 24, 201711.7811.8111.7211.7311.7346,900
Oct 23, 201711.9211.9211.7411.7511.7556,300
Oct 20, 201711.9511.9711.8811.8911.89133,600
Oct 19, 201711.9611.9611.8711.9211.9265,400
Oct 18, 201712.0112.0511.9512.0412.04188,100
Oct 17, 201712.0412.0612.0012.0112.0140,100
Oct 16, 201711.9812.0911.9812.0312.0364,100
Oct 13, 201712.0012.0111.9611.9711.9745,400
Oct 12, 201711.9011.9611.8811.9411.9489,700
Oct 11, 201711.8211.9011.8211.9011.9054,400
Oct 10, 201711.7211.8111.7211.7611.7654,800
Oct 09, 201711.6911.7511.6911.7111.7150,300
Oct 06, 201711.7911.7911.7011.7211.7244,000
Oct 05, 201711.7711.8211.7611.8111.8139,500
Oct 04, 201711.8511.8811.7811.8011.8055,200
Oct 03, 201711.8511.9111.8511.9011.9041,200
Oct 02, 201711.8011.9011.8011.8911.8945,400
Sep 29, 201711.8511.9011.8211.8511.8515,500
Sep 28, 201711.8911.8911.7711.8411.8469,100
Sep 27, 201711.8311.8611.7811.8211.8231,100
Sep 26, 201711.8511.8511.7611.8011.8040,600
Sep 26, 20170.125 Dividend
Sep 25, 201711.9611.9911.9211.9211.8048,700
Sep 22, 201711.9211.9411.8811.9011.7838,100
Sep 21, 201711.8811.9811.8711.8711.75173,200
Sep 20, 201711.8011.9011.8011.8411.7239,500
Sep 19, 201711.8311.8411.7811.8311.7114,800
Sep 18, 201711.7311.8511.7311.7711.6546,300
Sep 15, 201711.7611.7711.7111.7211.6035,100
Sep 14, 201711.7211.8011.7211.7811.6631,700
Sep 13, 201711.7611.7911.7311.7311.6137,800
Sep 12, 201711.8911.8911.7411.7611.6461,000
Sep 11, 201711.7311.8511.7311.7711.6524,200
Sep 08, 201711.7511.7511.6511.6811.5661,300
Sep 07, 201711.7711.8111.7311.7911.6746,200
Sep 06, 201711.6711.7311.6611.6811.56190,600
Sep 05, 201711.8311.8411.6011.6511.53152,900
Sep 01, 201711.8611.8811.8011.8411.7241,900
Aug 31, 201711.8511.8911.8011.8511.7377,400
Aug 30, 201711.8511.8511.7511.7511.6384,600
Aug 29, 201711.8011.9311.7911.8811.7677,000
Aug 28, 201712.0212.0211.9011.9311.8034,100
Aug 25, 201711.9312.0011.9211.9511.8256,300
Aug 24, 201711.8611.8911.8311.8511.7357,300
Aug 23, 201711.7211.9611.7211.9011.7822,700
Aug 22, 201711.6811.8211.6711.7911.6737,800
Aug 21, 201711.6911.7511.6111.6111.4914,200
Aug 18, 201711.7011.7011.5511.6111.4961,200
Aug 17, 201711.7911.8411.6411.6411.5231,000
Aug 16, 201711.8911.9311.8111.8411.7228,600
Aug 15, 201711.9811.9811.8111.8211.7048,200
Aug 14, 201711.9012.0311.9012.0011.8718,300
Aug 11, 201711.8311.9111.7511.8611.7433,500
Aug 10, 201712.1012.1011.8811.8811.76104,300
Aug 09, 201712.0712.2012.0712.1211.9926,600
Aug 08, 201712.2612.3312.1312.1512.0219,200
Aug 07, 201712.2712.3012.2512.2512.1237,200
Aug 04, 201712.2112.2812.1612.2812.1525,500
Aug 03, 201712.4612.4612.1812.1912.0646,600
Aug 02, 201712.5312.5312.3612.4412.3181,000
Aug 01, 201712.5012.6012.4812.5012.3752,900
Jul 31, 201712.4712.5412.4512.5012.3774,600
Jul 28, 201712.4012.4712.4012.4712.3494,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...