Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Global Sea To Sky Cargo ETF (NY: SEA )

17.47 +0.31 (+1.79%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.347 6.370 6.310 6.335 22,632 +0.00(+0.00%)
Aug 29, 2019 6.317 6.370 6.317 6.335 20,760 +0.02(+0.29%)
Aug 28, 2019 6.265 6.332 6.265 6.317 22,396 +0.06(+1.04%)
Aug 27, 2019 6.300 6.309 6.242 6.252 9,187 -0.00(-0.02%)
Aug 26, 2019 6.250 6.265 6.231 6.253 43,698 +0.04(+0.67%)
Aug 23, 2019 6.332 6.347 6.201 6.212 49,391 -0.16(-2.53%)
Aug 22, 2019 6.407 6.407 6.363 6.373 30,950 -0.00(-0.06%)
Aug 21, 2019 6.332 6.385 6.332 6.377 15,417 +0.11(+1.74%)
Aug 20, 2019 6.265 6.302 6.258 6.268 54,129 +0.00(+0.06%)
Aug 19, 2019 6.189 6.265 6.186 6.265 100,260 +0.18(+2.90%)
Aug 16, 2019 6.009 6.092 6.009 6.088 39,939 +0.17(+2.92%)
Aug 15, 2019 5.987 5.987 5.896 5.915 53,341 -0.04(-0.69%)
Aug 14, 2019 6.009 6.024 5.934 5.957 74,715 -0.17(-2.79%)
Aug 13, 2019 6.039 6.160 6.024 6.128 48,439 +0.09(+1.53%)
Aug 12, 2019 6.092 6.092 6.035 6.035 30,371 -0.09(-1.41%)
Aug 09, 2019 6.204 6.204 6.114 6.122 29,688 -0.12(-1.98%)
Aug 08, 2019 6.234 6.249 6.189 6.246 76,668 +0.03(+0.42%)
Aug 07, 2019 6.174 6.219 6.123 6.219 15,588 -0.01(-0.17%)
Aug 06, 2019 6.204 6.249 6.174 6.230 43,007 +0.10(+1.64%)
Aug 05, 2019 6.317 6.325 6.114 6.129 65,171 -0.34(-5.22%)
Aug 02, 2019 6.588 6.588 6.422 6.467 29,688 -0.14(-2.16%)
Aug 01, 2019 6.708 6.741 6.603 6.610 31,549 -0.08(-1.17%)
Jul 31, 2019 6.760 6.783 6.663 6.688 46,119 -0.08(-1.12%)
Jul 30, 2019 6.798 6.798 6.711 6.764 35,575 -0.03(-0.50%)
Jul 29, 2019 6.865 6.870 6.798 6.798 22,393 -0.09(-1.24%)
Jul 26, 2019 6.903 6.903 6.873 6.883 10,650 -0.02(-0.28%)
Jul 25, 2019 6.948 6.973 6.903 6.903 10,755 -0.05(-0.65%)
Jul 24, 2019 6.895 6.948 6.895 6.948 22,037 +0.02(+0.33%)
Jul 23, 2019 6.865 6.926 6.865 6.926 37,681 +0.11(+1.60%)
Jul 22, 2019 6.798 6.836 6.798 6.817 12,522 +0.03(+0.44%)
Jul 19, 2019 6.820 6.824 6.784 6.786 8,520 -0.01(-0.17%)
Jul 18, 2019 6.768 6.802 6.760 6.798 27,732 -0.03(-0.46%)
Jul 17, 2019 6.865 6.865 6.824 6.829 12,257 -0.08(-1.12%)
Jul 16, 2019 6.865 6.933 6.865 6.907 33,313 +0.05(+0.66%)
Jul 15, 2019 6.880 6.880 6.850 6.862 20,938 -0.00(-0.05%)
Jul 12, 2019 6.835 6.880 6.829 6.865 15,975 +0.02(+0.27%)
Jul 11, 2019 6.843 6.861 6.837 6.847 6,930 +0.02(+0.28%)
Jul 10, 2019 6.825 6.832 6.802 6.828 11,606 +0.04(+0.55%)
Jul 09, 2019 6.775 6.805 6.745 6.790 16,825 -0.08(-1.20%)
Jul 08, 2019 6.865 6.891 6.865 6.873 10,398 -0.04(-0.54%)
Jul 05, 2019 6.873 6.910 6.847 6.910 48,193 +0.04(+0.60%)
Jul 03, 2019 6.843 6.880 6.843 6.869 29,688 +0.01(+0.11%)
Jul 02, 2019 6.858 6.873 6.835 6.862 17,462 -0.02(-0.22%)
Jul 01, 2019 6.888 6.918 6.858 6.877 41,487 +0.07(+0.99%)
Jun 28, 2019 6.760 6.813 6.745 6.809 30,087 +0.10(+1.51%)
Jun 27, 2019 6.700 6.708 6.693 6.708 11,666 +0.07(+1.02%)
Jun 26, 2019 6.625 6.663 6.625 6.640 18,165 +0.10(+1.55%)
Jun 25, 2019 6.542 6.565 6.527 6.539 29,585 -0.06(-0.97%)
Jun 24, 2019 6.663 6.663 6.595 6.603 18,619 -0.01(-0.17%)
Jun 21, 2019 6.599 6.636 6.599 6.614 51,197 +0.03(+0.50%)
Jun 20, 2019 6.585 6.621 6.570 6.581 62,059 +0.11(+1.76%)
Jun 19, 2019 6.446 6.497 6.443 6.468 70,378 +0.05(+0.80%)
Jun 18, 2019 6.299 6.416 6.299 6.416 37,816 +0.13(+2.04%)
Jun 17, 2019 6.248 6.296 6.248 6.288 25,127 +0.04(+0.72%)
Jun 14, 2019 6.272 6.272 6.240 6.243 5,324 -0.06(-0.88%)
Jun 13, 2019 6.255 6.310 6.255 6.299 34,138 +0.08(+1.24%)
Jun 12, 2019 6.321 6.321 6.219 6.222 25,413 -0.15(-2.30%)
Jun 11, 2019 6.394 6.397 6.350 6.369 91,795 +0.05(+0.83%)
Jun 10, 2019 6.314 6.350 6.310 6.317 38,820 -0.00(-0.07%)
Jun 07, 2019 6.270 6.350 6.270 6.321 19,659 +0.07(+1.05%)
Jun 06, 2019 6.284 6.284 6.226 6.255 33,614 -0.01(-0.23%)
Jun 05, 2019 6.343 6.343 6.259 6.270 26,977 -0.05(-0.81%)
Jun 04, 2019 6.277 6.321 6.262 6.321 30,767 +0.14(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.