UK markets closed

Claymore/Delta Global Shipping (SEA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.00-0.11 (-0.69%)
As of 03:33PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202415.0915.0415.0015.0015.00935
17 Apr 202415.0815.1415.0615.1015.102,600
16 Apr 202415.0115.0214.9015.0215.025,100
15 Apr 202415.2415.3215.1015.1415.147,000
12 Apr 202415.2515.2715.1915.1915.192,400
11 Apr 202415.1515.3415.1515.3415.346,700
10 Apr 202415.1115.1215.0315.1015.107,900
09 Apr 202415.2215.2215.1115.1615.16800
08 Apr 202415.3315.3315.2215.2615.263,900
05 Apr 202415.2215.2815.2015.2515.253,100
04 Apr 202415.4915.5015.3215.3215.321,700
03 Apr 202415.2715.4915.2515.4315.433,800
02 Apr 202415.1815.1815.0415.1215.122,400
01 Apr 202415.1015.1615.0015.0615.068,800
28 Mar 202415.0215.0915.0215.0915.091,400
27 Mar 202414.9015.0914.9015.0815.087,000
26 Mar 202414.9015.0114.8414.8414.842,200
25 Mar 202414.8514.9314.8514.9014.903,100
22 Mar 202414.9914.9914.8914.9314.931,900
21 Mar 202415.0615.1415.0215.1215.122,700
20 Mar 202415.0315.1814.9215.1815.181,900
19 Mar 202415.0215.0615.0215.0615.062,100
18 Mar 202415.2115.2115.0515.0615.063,600
15 Mar 202415.2015.2015.1715.1915.193,200
14 Mar 202415.2115.2515.1315.2015.204,800
13 Mar 202415.2215.2615.2215.2215.224,900
12 Mar 202415.1515.2615.1515.2615.262,200
11 Mar 202415.0915.1115.0915.1115.111,800
08 Mar 202415.1815.2615.1615.1715.174,500
07 Mar 202415.0515.0915.0515.0915.094,400
06 Mar 202415.0215.0815.0115.0215.024,800
05 Mar 202414.9714.9914.9314.9414.945,200
04 Mar 202415.1315.2415.0215.0315.0317,100
01 Mar 202415.1815.3015.1515.2515.255,100
29 Feb 202415.2715.3415.1915.2215.225,200
28 Feb 202415.1215.1515.0815.1315.132,000
27 Feb 202415.2215.2415.1715.1715.176,100
26 Feb 202415.3315.3515.3115.3315.331,800
23 Feb 202415.3715.4115.3715.4015.40900
22 Feb 202415.3115.4515.3115.4315.432,700
21 Feb 202415.3315.3615.3215.3215.321,000
20 Feb 202415.2915.3015.2315.2315.233,900
16 Feb 202415.2215.3715.2215.2815.282,700
15 Feb 202415.0115.2215.0115.1915.198,500
14 Feb 202415.0715.1415.0515.1215.122,400
13 Feb 202415.0015.0514.8814.9214.923,200
12 Feb 202415.0215.2315.0115.1815.189,600
09 Feb 202415.0615.0614.9115.0215.023,800
08 Feb 202415.2615.2615.0015.1015.1011,300
07 Feb 202415.3315.4415.3315.4415.442,700
06 Feb 202415.2315.4315.2315.4215.426,500
05 Feb 202415.1715.2315.1115.2315.2313,000
02 Feb 202415.3415.3615.2615.3215.328,900
01 Feb 202415.7415.7615.4115.5615.5616,600
31 Jan 202415.7415.7615.6515.6515.6511,400
30 Jan 202415.7015.8015.6915.7715.7711,400
29 Jan 202415.8715.8715.7615.8415.845,600
26 Jan 202415.8615.8715.7615.8515.857,100
25 Jan 202415.9315.9315.7815.8615.8613,700
24 Jan 202415.9115.9515.8515.8715.8714,500
23 Jan 202415.6315.7015.6115.7015.7021,300
22 Jan 202415.5915.6815.5915.5915.595,800
19 Jan 202415.7015.7015.4115.5615.5615,200
18 Jan 202415.7015.7015.6115.7015.704,900
17 Jan 202415.3515.4915.3515.4915.4911,700
16 Jan 202415.7015.7415.5315.5615.567,300
12 Jan 202415.4815.7315.4815.5915.5915,100
11 Jan 202415.1715.2715.1415.2615.266,900
10 Jan 202415.2415.2415.0915.1715.17148,000
09 Jan 202415.3415.4115.2415.2815.2814,300
08 Jan 202415.5615.6215.4515.5515.5520,300
05 Jan 202415.6715.8715.6615.7715.77147,000
04 Jan 202415.6615.7615.6015.6115.6121,800
03 Jan 202415.2015.3715.2015.3115.316,800
02 Jan 202415.1915.2215.1715.2215.226,000
29 Dec 202315.1415.1414.9915.0715.0718,500
28 Dec 202315.4815.4815.0315.0915.0918,400
27 Dec 202315.1615.2415.1615.2215.2215,300
26 Dec 202315.3215.3215.0715.1815.1838,500
22 Dec 202315.4715.5415.4115.5315.5328,500
21 Dec 202316.5016.7416.5016.7416.7436,700
20 Dec 202316.4916.5216.3216.3516.3529,300
19 Dec 202316.2816.4016.2816.3616.367,400
18 Dec 202316.2216.2816.1516.1916.1916,400
15 Dec 202315.5515.6715.5515.6515.655,800
14 Dec 202315.4115.4115.2715.3615.3610,000
13 Dec 202315.0315.1514.9315.1515.152,200
12 Dec 202315.1015.1315.0215.0815.082,900
11 Dec 202315.1115.1315.0515.1215.127,900
08 Dec 202315.0015.1115.0015.0715.073,100
07 Dec 202315.0815.0915.0015.0915.095,100
06 Dec 202315.2615.3415.1615.1715.173,900
05 Dec 202315.3215.3215.2115.2115.212,100
04 Dec 202315.4915.4915.3815.3815.382,000
01 Dec 202315.2115.4015.2115.4015.405,000
30 Nov 202315.0015.1215.0015.1015.102,800
29 Nov 202315.2015.2015.0715.0715.073,200
28 Nov 202315.2715.2815.1915.2415.241,300
27 Nov 202315.3515.3515.2615.3215.322,900
24 Nov 202315.3515.3815.3315.3515.351,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...