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: 4:10 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 (%)
Sep 30, 2019 6.640 6.670 6.632 6.640 35,712 -0.07(-1.07%)
Sep 27, 2019 6.738 6.749 6.708 6.712 39,008 -0.02(-0.30%)
Sep 26, 2019 6.730 6.737 6.730 6.732 6,599 +0.03(+0.47%)
Sep 25, 2019 6.674 6.700 6.644 6.700 34,604 -0.01(-0.11%)
Sep 24, 2019 6.806 6.806 6.700 6.708 37,588 -0.10(-1.44%)
Sep 23, 2019 6.806 6.813 6.783 6.806 41,015 +0.00(+0.01%)
Sep 20, 2019 6.805 6.858 6.805 6.805 156,695 -0.03(-0.44%)
Sep 19, 2019 6.865 6.903 6.835 6.835 10,002 -0.03(-0.44%)
Sep 18, 2019 6.880 6.910 6.865 6.865 10,368 -0.05(-0.76%)
Sep 17, 2019 6.971 6.971 6.858 6.918 23,476 -0.07(-0.97%)
Sep 16, 2019 7.001 7.046 6.978 6.986 15,396 -0.05(-0.75%)
Sep 13, 2019 6.963 7.038 6.963 7.038 64,169 +0.13(+1.85%)
Sep 12, 2019 6.843 6.926 6.820 6.910 31,858 +0.01(+0.19%)
Sep 11, 2019 6.843 6.898 6.843 6.898 48,129 +0.08(+1.24%)
Sep 10, 2019 6.768 6.828 6.768 6.813 37,999 +0.06(+0.95%)
Sep 09, 2019 6.655 6.749 6.655 6.749 25,453 +0.14(+2.10%)
Sep 06, 2019 6.625 6.625 6.603 6.610 41,536 +0.00(+0.05%)
Sep 05, 2019 6.535 6.625 6.535 6.607 48,318 +0.18(+2.88%)
Sep 04, 2019 6.377 6.440 6.377 6.422 21,319 +0.11(+1.66%)
Sep 03, 2019 6.302 6.317 6.272 6.317 21,548 -0.02(-0.29%)
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%)
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.