SEA - Claymore/Delta Global Shipping

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20199.129.229.129.139.1325,100
May 16, 20199.169.269.169.229.2210,800
May 15, 20199.069.169.069.159.156,800
May 14, 20199.009.129.009.099.0925,500
May 13, 20199.059.118.978.998.9955,900
May 10, 20199.189.309.149.309.3016,500
May 09, 20199.189.229.099.179.1735,700
May 08, 20199.409.429.359.369.3618,400
May 07, 20199.439.479.309.349.34109,800
May 06, 20199.539.609.529.579.5776,900
May 03, 20199.719.809.719.809.8031,500
May 02, 20199.649.719.649.689.6812,600
May 01, 20199.729.739.659.659.6518,400
Apr 30, 20199.719.739.669.679.6734,500
Apr 29, 20199.589.689.589.689.6830,300
Apr 26, 20199.619.629.599.609.6016,600
Apr 25, 20199.619.619.589.589.5811,300
Apr 24, 20199.739.759.679.679.6711,000
Apr 23, 20199.749.799.729.799.799,900
Apr 22, 20199.679.749.679.729.7220,800
Apr 18, 20199.699.699.629.659.656,300
Apr 17, 20199.669.679.639.679.6731,900
Apr 16, 20199.649.649.569.569.5623,300
Apr 15, 20199.599.629.579.619.6115,100
Apr 12, 20199.589.639.569.589.5843,600
Apr 11, 20199.469.509.419.509.5063,000
Apr 10, 20199.289.429.289.419.4129,100
Apr 09, 20199.299.329.229.239.2347,000
Apr 08, 20199.279.319.279.299.2910,000
Apr 05, 20199.249.299.249.289.2873,400
Apr 04, 20199.169.199.149.199.1931,200
Apr 03, 20199.199.249.139.139.1366,700
Apr 02, 20198.979.018.959.019.0141,400
Apr 01, 20198.928.978.908.978.9725,300
Mar 29, 20198.778.778.738.768.764,100
Mar 28, 20198.788.788.678.738.7310,900
Mar 27, 20198.778.818.738.788.7823,900
Mar 26, 20198.778.798.738.768.7615,800
Mar 25, 20198.708.748.668.708.7033,400
Mar 22, 20198.898.898.738.758.7519,700
Mar 21, 20198.858.948.858.938.936,100
Mar 20, 20198.878.968.838.938.938,700
Mar 19, 20198.938.988.888.898.89129,500
Mar 18, 20198.888.918.878.908.9010,200
Mar 15, 20198.748.828.748.808.8015,100
Mar 14, 20198.748.778.748.748.7413,300
Mar 13, 20198.788.818.788.818.819,100
Mar 12, 20198.668.768.668.748.7421,500
Mar 11, 20198.548.638.548.618.6127,800
Mar 08, 20198.608.608.508.548.5427,000
Mar 07, 20198.798.798.678.678.6730,900
Mar 06, 20198.978.978.898.898.894,200
Mar 05, 20198.978.998.938.998.9912,400
Mar 04, 20198.948.998.928.948.9413,900
Mar 01, 20198.988.988.898.908.9026,900
Feb 28, 20199.109.108.988.988.9823,100
Feb 27, 20199.269.269.109.119.117,200
Feb 26, 20199.209.219.189.199.1915,600
Feb 25, 20199.219.269.219.269.26125,200
Feb 22, 20199.139.159.109.129.1284,500
Feb 21, 20199.129.179.049.059.0529,100
Feb 20, 20199.249.249.179.199.1913,300
Feb 19, 20199.129.229.129.209.2019,100
Feb 15, 20199.099.139.079.119.1127,600
Feb 14, 20198.959.038.958.998.9925,100
Feb 13, 20198.928.928.878.928.9211,900
Feb 12, 20198.788.848.788.818.8127,300
Feb 11, 20198.698.728.658.728.7217,500
Feb 08, 20198.708.708.608.688.6820,900
Feb 07, 20198.898.898.728.748.7412,200
Feb 06, 20198.948.958.918.928.928,400
Feb 05, 20198.908.988.908.938.9318,200
Feb 04, 20198.868.918.858.898.8911,900
Feb 01, 20198.978.978.878.898.8910,400
Jan 31, 20198.948.998.908.938.9376,500
Jan 30, 20198.858.968.818.928.9216,300
Jan 29, 20198.848.858.828.848.8410,700
Jan 28, 20198.858.888.798.828.823,100
Jan 25, 20198.948.958.938.948.9416,900
Jan 24, 20198.828.878.798.868.8617,900
Jan 23, 20198.858.908.788.798.7934,800
Jan 22, 20198.958.958.818.818.8117,000
Jan 18, 20198.939.058.939.039.0361,100
Jan 17, 20198.798.898.788.848.8431,400
Jan 16, 20198.838.898.838.848.8422,200
Jan 15, 20198.848.858.798.838.8333,700
Jan 14, 20198.838.848.818.828.8224,100
Jan 11, 20198.948.948.858.878.8718,400
Jan 10, 20198.979.028.958.998.9916,700
Jan 09, 20199.059.119.059.069.0622,300
Jan 08, 20198.939.008.918.958.9522,700
Jan 07, 20198.718.858.718.828.8218,900
Jan 04, 20198.438.708.378.668.6644,200
Jan 03, 20198.368.378.258.278.2745,000
Jan 02, 20198.178.428.178.388.3837,500
Dec 31, 20188.368.368.208.228.2283,500
Dec 28, 20188.278.348.208.208.2042,800
Dec 27, 20188.158.198.008.168.1672,900
Dec 26, 20188.018.297.958.268.26276,200
Dec 24, 20188.138.188.038.058.0562,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...