SEA - Claymore/Delta Global Shipping

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20199.089.099.039.039.036,400
Jul 18, 20199.019.069.009.059.0520,800
Jul 17, 20199.149.149.099.099.099,200
Jul 16, 20199.149.239.149.209.2025,000
Jul 15, 20199.169.169.129.149.1415,700
Jul 12, 20199.109.169.099.149.1412,100
Jul 11, 20199.119.139.109.129.125,200
Jul 10, 20199.099.109.069.099.098,700
Jul 09, 20199.029.068.989.049.0412,600
Jul 08, 20199.149.179.149.159.157,800
Jul 05, 20199.159.209.129.209.2036,200
Jul 03, 20199.119.169.119.159.1522,400
Jul 02, 20199.139.159.109.149.1413,100
Jul 01, 20199.179.219.139.159.1531,200
Jun 28, 20199.009.078.989.079.0722,600
Jun 27, 20198.928.938.918.938.938,800
Jun 26, 20198.828.878.828.848.8413,600
Jun 25, 20198.718.748.698.718.7122,200
Jun 24, 20198.878.878.788.798.7914,000
Jun 24, 20190.225 Dividend
Jun 21, 20199.019.069.019.038.8037,600
Jun 20, 20198.999.048.978.998.7745,500
Jun 19, 20198.808.878.808.838.6151,500
Jun 18, 20198.608.768.608.768.5427,700
Jun 17, 20198.538.608.538.598.3818,400
Jun 14, 20198.568.568.528.528.314,000
Jun 13, 20198.548.628.548.608.3925,000
Jun 12, 20198.638.638.498.498.2818,600
Jun 11, 20198.738.738.678.708.4867,200
Jun 10, 20198.628.678.628.628.4128,400
Jun 07, 20198.568.678.568.638.4114,500
Jun 06, 20198.588.588.508.548.3324,600
Jun 05, 20198.668.668.558.568.3519,800
Jun 04, 20198.578.638.558.638.4122,500
Jun 03, 20198.408.478.408.448.2315,800
May 31, 20198.418.498.418.468.2525,300
May 30, 20198.568.598.538.538.3211,900
May 29, 20198.578.578.488.558.3435,000
May 28, 20198.678.708.628.628.4131,900
May 24, 20198.688.718.668.688.4611,900
May 23, 20198.778.778.668.708.4835,500
May 22, 20199.049.058.988.988.7632,700
May 21, 20199.019.099.019.058.828,300
May 20, 20199.029.038.969.008.7814,500
May 17, 20199.129.229.129.138.9025,100
May 16, 20199.169.269.169.228.9910,800
May 15, 20199.069.169.069.158.926,800
May 14, 20199.009.129.009.098.8625,500
May 13, 20199.059.118.978.998.7755,900
May 10, 20199.189.309.149.309.0716,500
May 09, 20199.189.229.099.178.9435,700
May 08, 20199.409.429.359.369.1318,400
May 07, 20199.439.479.309.349.11109,800
May 06, 20199.539.609.529.579.3376,900
May 03, 20199.719.809.719.809.5631,500
May 02, 20199.649.719.649.689.4412,600
May 01, 20199.729.739.659.659.4118,400
Apr 30, 20199.719.739.669.679.4334,500
Apr 29, 20199.589.689.589.689.4430,300
Apr 26, 20199.619.629.599.609.3616,600
Apr 25, 20199.619.619.589.589.3411,300
Apr 24, 20199.739.759.679.679.4311,000
Apr 23, 20199.749.799.729.799.559,900
Apr 22, 20199.679.749.679.729.4820,800
Apr 18, 20199.699.699.629.659.416,300
Apr 17, 20199.669.679.639.679.4331,900
Apr 16, 20199.649.649.569.569.3223,300
Apr 15, 20199.599.629.579.619.3715,100
Apr 12, 20199.589.639.569.589.3443,600
Apr 11, 20199.469.509.419.509.2663,000
Apr 10, 20199.289.429.289.419.1829,100
Apr 09, 20199.299.329.229.239.0047,000
Apr 08, 20199.279.319.279.299.0610,000
Apr 05, 20199.249.299.249.289.0573,400
Apr 04, 20199.169.199.149.198.9631,200
Apr 03, 20199.199.249.139.138.9066,700
Apr 02, 20198.979.018.959.018.7941,400
Apr 01, 20198.928.978.908.978.7525,300
Mar 29, 20198.778.778.738.768.544,100
Mar 28, 20198.788.788.678.738.5110,900
Mar 27, 20198.778.818.738.788.5623,900
Mar 26, 20198.778.798.738.768.5415,800
Mar 25, 20198.708.748.668.708.4833,400
Mar 22, 20198.898.898.738.758.5319,700
Mar 21, 20198.858.948.858.938.716,100
Mar 20, 20198.878.968.838.938.718,700
Mar 19, 20198.938.988.888.898.67129,500
Mar 18, 20198.888.918.878.908.6810,200
Mar 15, 20198.748.828.748.808.5815,100
Mar 14, 20198.748.778.748.748.5213,300
Mar 13, 20198.788.818.788.818.599,100
Mar 12, 20198.668.768.668.748.5221,500
Mar 11, 20198.548.638.548.618.4027,800
Mar 08, 20198.608.608.508.548.3327,000
Mar 07, 20198.798.798.678.678.4530,900
Mar 06, 20198.978.978.898.898.674,200
Mar 05, 20198.978.998.938.998.7712,400
Mar 04, 20198.948.998.928.948.7213,900
Mar 01, 20198.988.988.898.908.6826,900
Feb 28, 20199.109.108.988.988.7623,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...