UK markets open in 6 hours 44 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202315.0015.1214.9814.9814.9820,400
02 Feb 202315.1315.1915.1015.1315.135,500
01 Feb 202314.6414.8914.6414.8914.89900
31 Jan 202314.2614.3814.2614.3814.382,900
30 Jan 202314.2014.2514.1014.1014.101,800
27 Jan 202314.2514.3814.2014.3514.358,300
26 Jan 202314.3714.3714.1914.2914.298,800
25 Jan 202314.2814.4014.1114.3814.3814,600
24 Jan 202314.4514.4514.3114.4214.427,000
23 Jan 202314.3514.4614.3514.4614.462,700
20 Jan 202314.2314.3214.2314.3214.321,800
19 Jan 202314.1714.1714.0414.1014.10700
18 Jan 202314.3214.3214.2014.2014.20700
17 Jan 202314.1514.2214.0814.2214.227,800
13 Jan 202314.1714.1714.1514.1514.15700
12 Jan 202314.0214.1313.9314.1314.132,500
11 Jan 202314.0114.0514.0014.0514.05800
10 Jan 202314.0014.0213.9214.0214.021,900
09 Jan 202314.0314.0414.0314.0414.04700
06 Jan 202313.6413.9313.6413.9313.93800
05 Jan 202313.5213.5213.5113.5213.52600
04 Jan 202313.6913.7213.5713.7113.712,200
03 Jan 202313.7713.8813.7713.8213.822,600
30 Dec 202213.9413.9413.7913.8513.851,600
29 Dec 202213.8513.9713.8513.9713.974,200
28 Dec 202213.9913.9913.6713.7213.7211,100
27 Dec 202214.0914.0914.0414.0814.08900
23 Dec 202214.0814.1514.0814.1314.132,700
23 Dec 20222.594 Dividend
22 Dec 202216.6616.6716.6016.6714.075,000
21 Dec 202216.6716.6716.6716.6714.08100
20 Dec 202216.4016.4016.4016.4013.85300
19 Dec 202216.4616.4616.1616.2513.729,000
16 Dec 202216.6116.6916.6116.6814.08500
15 Dec 202216.2916.2916.2916.2913.75400
14 Dec 202216.4916.6316.4216.4713.913,700
13 Dec 202216.7616.8816.5916.5914.0111,000
12 Dec 202216.2016.2716.1916.2713.74700
09 Dec 202216.3416.3416.2316.2313.703,200
08 Dec 202216.1016.1316.0716.1113.606,800
07 Dec 202215.9615.9615.9615.9613.48600
06 Dec 202216.2316.2316.0816.0813.582,600
05 Dec 202216.5216.5716.3316.3313.791,000
02 Dec 202216.5716.6616.5716.6614.07200
01 Dec 202216.8716.8716.7516.7514.141,000
30 Nov 202216.6716.8416.5016.8414.222,900
29 Nov 202216.3716.3716.3116.3113.7712,600
28 Nov 202216.3016.3016.1316.1313.621,200
25 Nov 202216.3316.4316.3316.4113.853,800
23 Nov 202215.9616.1815.9616.1813.66800
22 Nov 202215.8415.9115.8415.8613.391,300
21 Nov 202215.5315.5315.4515.5213.102,000
18 Nov 202215.6615.6915.6215.6913.251,200
17 Nov 202215.7415.8415.6915.8413.37600
16 Nov 202216.0216.0215.9115.9113.44700
15 Nov 202216.3316.3516.0816.2213.702,500
14 Nov 202216.3116.3116.1816.1913.673,100
11 Nov 202216.1416.2716.1416.2513.721,500
10 Nov 202215.6415.7815.6115.7413.294,200
09 Nov 202215.1315.1314.8814.8812.56400
08 Nov 202214.9815.2414.9815.1312.782,100
07 Nov 202214.7514.8414.7514.8412.534,400
04 Nov 202214.2314.3514.1914.3512.121,000
03 Nov 202213.7213.8913.7213.8511.691,000
02 Nov 202214.2214.2414.0214.0211.84600
01 Nov 202214.3514.4014.3514.4012.15200
31 Oct 202214.2014.2314.2014.2312.02300
28 Oct 202214.1914.2914.1914.2912.071,500
27 Oct 202214.5914.6214.5214.5212.261,300
26 Oct 202214.7614.8514.7514.8412.531,000
25 Oct 202214.5214.7514.5214.7412.453,900
24 Oct 202214.3214.3814.3014.3812.142,200
21 Oct 202214.3114.4914.3114.4912.24400
20 Oct 202214.2914.2914.2114.2112.001,000
19 Oct 202214.5414.5414.3814.4012.16500
18 Oct 202214.5914.6314.5914.6312.35100
17 Oct 202214.5014.5914.5014.5312.27400
14 Oct 202214.4214.4214.3314.3312.10600
13 Oct 202214.0114.5414.0114.5412.28600
12 Oct 202214.2014.2914.2014.2912.07900
11 Oct 202214.2814.3714.2314.2712.05800
10 Oct 202214.4014.5014.3014.3012.0720,500
07 Oct 202214.5814.5814.3414.3812.141,600
06 Oct 202214.7014.7114.6814.6812.39600
05 Oct 202214.7614.8614.6514.7812.481,300
04 Oct 202214.8215.0214.8215.0112.682,700
03 Oct 202214.3514.6014.3514.5912.321,400
30 Sept 202214.1814.2314.1014.1011.91700
29 Sept 202214.0214.0714.0014.0511.872,000
28 Sept 202214.3814.5914.3114.5712.302,300
27 Sept 202214.6414.6414.4714.5512.28500
26 Sept 202214.4014.4414.2314.3112.081,700
23 Sept 202214.7414.7414.6314.6612.383,700
22 Sept 202215.4015.4015.2015.2512.872,700
21 Sept 202215.7115.7115.5515.5513.131,100
20 Sept 202215.5515.5515.5515.5513.13100
19 Sept 202215.6315.7515.6215.7513.30900
16 Sept 202216.0616.0615.8616.0013.512,100
15 Sept 202216.5016.5016.5016.5013.93300
14 Sept 202216.7816.8016.7616.8014.18900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...