Claymore/Delta Global Shipping (SEA)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

14.98

-0.15

(-0.96%)

At close: 03:27PM EST

14.57

-0.41

(-2.75%)

After hours:

04:10PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	15.00	15.12	14.98	14.98	14.98	20,400
02 Feb 2023	15.13	15.19	15.10	15.13	15.13	5,500
01 Feb 2023	14.64	14.89	14.64	14.89	14.89	900
31 Jan 2023	14.26	14.38	14.26	14.38	14.38	2,900
30 Jan 2023	14.20	14.25	14.10	14.10	14.10	1,800
27 Jan 2023	14.25	14.38	14.20	14.35	14.35	8,300
26 Jan 2023	14.37	14.37	14.19	14.29	14.29	8,800
25 Jan 2023	14.28	14.40	14.11	14.38	14.38	14,600
24 Jan 2023	14.45	14.45	14.31	14.42	14.42	7,000
23 Jan 2023	14.35	14.46	14.35	14.46	14.46	2,700
20 Jan 2023	14.23	14.32	14.23	14.32	14.32	1,800
19 Jan 2023	14.17	14.17	14.04	14.10	14.10	700
18 Jan 2023	14.32	14.32	14.20	14.20	14.20	700
17 Jan 2023	14.15	14.22	14.08	14.22	14.22	7,800
13 Jan 2023	14.17	14.17	14.15	14.15	14.15	700
12 Jan 2023	14.02	14.13	13.93	14.13	14.13	2,500
11 Jan 2023	14.01	14.05	14.00	14.05	14.05	800
10 Jan 2023	14.00	14.02	13.92	14.02	14.02	1,900
09 Jan 2023	14.03	14.04	14.03	14.04	14.04	700
06 Jan 2023	13.64	13.93	13.64	13.93	13.93	800
05 Jan 2023	13.52	13.52	13.51	13.52	13.52	600
04 Jan 2023	13.69	13.72	13.57	13.71	13.71	2,200
03 Jan 2023	13.77	13.88	13.77	13.82	13.82	2,600
30 Dec 2022	13.94	13.94	13.79	13.85	13.85	1,600
29 Dec 2022	13.85	13.97	13.85	13.97	13.97	4,200
28 Dec 2022	13.99	13.99	13.67	13.72	13.72	11,100
27 Dec 2022	14.09	14.09	14.04	14.08	14.08	900
23 Dec 2022	14.08	14.15	14.08	14.13	14.13	2,700
23 Dec 2022	2.594 Dividend
22 Dec 2022	16.66	16.67	16.60	16.67	14.07	5,000
21 Dec 2022	16.67	16.67	16.67	16.67	14.08	100
20 Dec 2022	16.40	16.40	16.40	16.40	13.85	300
19 Dec 2022	16.46	16.46	16.16	16.25	13.72	9,000
16 Dec 2022	16.61	16.69	16.61	16.68	14.08	500
15 Dec 2022	16.29	16.29	16.29	16.29	13.75	400
14 Dec 2022	16.49	16.63	16.42	16.47	13.91	3,700
13 Dec 2022	16.76	16.88	16.59	16.59	14.01	11,000
12 Dec 2022	16.20	16.27	16.19	16.27	13.74	700
09 Dec 2022	16.34	16.34	16.23	16.23	13.70	3,200
08 Dec 2022	16.10	16.13	16.07	16.11	13.60	6,800
07 Dec 2022	15.96	15.96	15.96	15.96	13.48	600
06 Dec 2022	16.23	16.23	16.08	16.08	13.58	2,600
05 Dec 2022	16.52	16.57	16.33	16.33	13.79	1,000
02 Dec 2022	16.57	16.66	16.57	16.66	14.07	200
01 Dec 2022	16.87	16.87	16.75	16.75	14.14	1,000
30 Nov 2022	16.67	16.84	16.50	16.84	14.22	2,900
29 Nov 2022	16.37	16.37	16.31	16.31	13.77	12,600
28 Nov 2022	16.30	16.30	16.13	16.13	13.62	1,200
25 Nov 2022	16.33	16.43	16.33	16.41	13.85	3,800
23 Nov 2022	15.96	16.18	15.96	16.18	13.66	800
22 Nov 2022	15.84	15.91	15.84	15.86	13.39	1,300
21 Nov 2022	15.53	15.53	15.45	15.52	13.10	2,000
18 Nov 2022	15.66	15.69	15.62	15.69	13.25	1,200
17 Nov 2022	15.74	15.84	15.69	15.84	13.37	600
16 Nov 2022	16.02	16.02	15.91	15.91	13.44	700
15 Nov 2022	16.33	16.35	16.08	16.22	13.70	2,500
14 Nov 2022	16.31	16.31	16.18	16.19	13.67	3,100
11 Nov 2022	16.14	16.27	16.14	16.25	13.72	1,500
10 Nov 2022	15.64	15.78	15.61	15.74	13.29	4,200
09 Nov 2022	15.13	15.13	14.88	14.88	12.56	400
08 Nov 2022	14.98	15.24	14.98	15.13	12.78	2,100
07 Nov 2022	14.75	14.84	14.75	14.84	12.53	4,400
04 Nov 2022	14.23	14.35	14.19	14.35	12.12	1,000
03 Nov 2022	13.72	13.89	13.72	13.85	11.69	1,000
02 Nov 2022	14.22	14.24	14.02	14.02	11.84	600
01 Nov 2022	14.35	14.40	14.35	14.40	12.15	200
31 Oct 2022	14.20	14.23	14.20	14.23	12.02	300
28 Oct 2022	14.19	14.29	14.19	14.29	12.07	1,500
27 Oct 2022	14.59	14.62	14.52	14.52	12.26	1,300
26 Oct 2022	14.76	14.85	14.75	14.84	12.53	1,000
25 Oct 2022	14.52	14.75	14.52	14.74	12.45	3,900
24 Oct 2022	14.32	14.38	14.30	14.38	12.14	2,200
21 Oct 2022	14.31	14.49	14.31	14.49	12.24	400
20 Oct 2022	14.29	14.29	14.21	14.21	12.00	1,000
19 Oct 2022	14.54	14.54	14.38	14.40	12.16	500
18 Oct 2022	14.59	14.63	14.59	14.63	12.35	100
17 Oct 2022	14.50	14.59	14.50	14.53	12.27	400
14 Oct 2022	14.42	14.42	14.33	14.33	12.10	600
13 Oct 2022	14.01	14.54	14.01	14.54	12.28	600
12 Oct 2022	14.20	14.29	14.20	14.29	12.07	900
11 Oct 2022	14.28	14.37	14.23	14.27	12.05	800
10 Oct 2022	14.40	14.50	14.30	14.30	12.07	20,500
07 Oct 2022	14.58	14.58	14.34	14.38	12.14	1,600
06 Oct 2022	14.70	14.71	14.68	14.68	12.39	600
05 Oct 2022	14.76	14.86	14.65	14.78	12.48	1,300
04 Oct 2022	14.82	15.02	14.82	15.01	12.68	2,700
03 Oct 2022	14.35	14.60	14.35	14.59	12.32	1,400
30 Sept 2022	14.18	14.23	14.10	14.10	11.91	700
29 Sept 2022	14.02	14.07	14.00	14.05	11.87	2,000
28 Sept 2022	14.38	14.59	14.31	14.57	12.30	2,300
27 Sept 2022	14.64	14.64	14.47	14.55	12.28	500
26 Sept 2022	14.40	14.44	14.23	14.31	12.08	1,700
23 Sept 2022	14.74	14.74	14.63	14.66	12.38	3,700
22 Sept 2022	15.40	15.40	15.20	15.25	12.87	2,700
21 Sept 2022	15.71	15.71	15.55	15.55	13.13	1,100
20 Sept 2022	15.55	15.55	15.55	15.55	13.13	100
19 Sept 2022	15.63	15.75	15.62	15.75	13.30	900
16 Sept 2022	16.06	16.06	15.86	16.00	13.51	2,100
15 Sept 2022	16.50	16.50	16.50	16.50	13.93	300
14 Sept 2022	16.78	16.80	16.76	16.80	14.18	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,740.99+231.53(+0.84%)

HANG SENG21,660.47-297.93(-1.36%)

CRUDE OIL73.35-0.04(-0.05%)

GOLD FUTURES1,879.20+2.60(+0.14%)

DOW33,926.01-127.89(-0.38%)

BTC-GBP19,133.21-311.64(-1.60%)

Claymore/Delta Global Shipping (SEA)

NIKKEI 225
27,740.99
+231.53(+0.84%)

HANG SENG
21,660.47
-297.93(-1.36%)

CRUDE OIL
73.35
-0.04(-0.05%)

GOLD FUTURES
1,879.20
+2.60(+0.14%)

DOW
33,926.01
-127.89(-0.38%)

BTC-GBP
19,133.21
-311.64(-1.60%)