UK markets closed

Claymore/Delta Global Shipping (SEA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.95+0.09 (+0.56%)
At close: 01:11PM EDT
16.40 -0.51 (-3.02%)
After hours: 04:07PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202416.9116.9516.9116.9516.95500
25 Jul 202416.8616.9416.8616.8616.863,600
24 Jul 202417.0117.0216.9817.0217.021,100
23 Jul 202417.1717.2817.1717.2717.276,600
22 Jul 202417.1317.3917.1217.3617.365,600
19 Jul 202416.8816.9216.8516.8816.883,500
18 Jul 202417.1717.2016.9817.0517.054,600
17 Jul 202417.2417.2417.1017.1517.154,200
16 Jul 202417.1217.4017.1217.3717.372,600
15 Jul 202417.0917.2417.0917.1117.1115,800
12 Jul 202417.2917.3717.1617.2317.233,300
11 Jul 202417.3517.4417.3517.3717.372,300
10 Jul 202417.3517.5117.3517.5117.513,200
09 Jul 202417.3817.5117.3817.4517.451,700
08 Jul 202417.6717.7117.3917.3917.3913,100
05 Jul 202418.3518.3517.9217.9217.926,800
03 Jul 202418.1618.3918.1618.3618.367,500
02 Jul 202417.9718.1617.9718.1618.165,500
01 Jul 202417.9817.9817.8717.9317.931,200
28 Jun 202418.0418.1118.0018.0018.0024,100
27 Jun 202418.0418.0417.9217.9817.981,300
26 Jun 202417.9118.0717.9118.0418.042,700
25 Jun 202417.9017.9517.8417.8717.874,400
24 Jun 202417.9618.0017.9618.0018.002,700
21 Jun 202417.8317.9117.8317.8617.863,300
20 Jun 202417.7717.9117.7717.8717.872,300
18 Jun 202417.6517.8517.6517.7817.782,900
17 Jun 202417.2517.5117.2517.4417.445,700
14 Jun 202417.3717.4317.1717.1717.1711,100
13 Jun 202417.5417.6617.3617.3817.3812,700
12 Jun 202417.8517.9217.8117.8117.814,500
11 Jun 202418.1618.1617.6517.6517.6525,500
10 Jun 202418.5018.6818.4918.6418.6413,000
07 Jun 202418.6118.6218.5418.5518.554,800
06 Jun 202418.5018.6118.5018.6118.616,900
05 Jun 202418.4618.5318.3718.4618.468,300
04 Jun 202418.5918.6018.4218.5018.503,700
03 Jun 202418.4718.5618.4118.5118.515,300
31 May 202418.3318.3718.3218.3318.336,900
30 May 202418.1718.3118.1718.2518.252,700
29 May 202418.2218.2218.1218.1218.123,600
28 May 202417.9018.3317.9018.3218.3215,500
24 May 202417.7617.8217.7617.8017.8015,300
23 May 202417.6817.7517.4717.5117.514,200
22 May 202417.7217.7717.6117.6417.642,600
21 May 202417.8217.8217.7917.8017.801,600
20 May 202417.8017.8217.7317.7917.793,800
17 May 202417.7417.8017.6817.8017.804,700
16 May 202417.6817.7117.5917.7117.714,500
15 May 202417.6017.7317.6017.7317.736,000
14 May 202417.6017.6017.5117.5217.525,000
13 May 202417.7017.7017.4517.4717.479,300
10 May 202417.1017.1717.1017.1617.167,400
09 May 202416.8117.0016.8116.9916.995,400
08 May 202416.4416.6616.4416.6316.631,800
07 May 202416.4916.5016.4116.4616.4611,100
06 May 202416.3316.4716.3316.3916.394,100
03 May 202416.2716.3116.1916.2616.265,100
02 May 202416.0916.1216.0216.1216.122,600
01 May 202415.8215.8515.7715.8215.821,900
30 Apr 202416.0016.0315.8715.9415.944,900
29 Apr 202415.8015.9415.8015.9415.941,500
26 Apr 202415.5015.8215.5015.7915.796,500
25 Apr 202415.4015.4715.4015.4715.471,800
24 Apr 202415.4115.4715.4115.4415.441,100
23 Apr 202415.2515.3715.2515.3715.371,300
22 Apr 202415.2415.4215.1815.3615.367,900
19 Apr 202415.1615.2415.1615.1915.194,800
18 Apr 202415.0915.1014.9714.9714.971,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...