FinancialContent is the trusted provider of stock market information to the media industry.
Shipping Invesco ETF (NY: SEA)
8.760 USD  +0.170 (+1.98%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 18, 2019 8.600 8.760 8.600 8.760 27,699 +0.17(+2.04%)
Jun 17, 2019 8.530 8.596 8.530 8.585 18,405 +0.06(+0.72%)
Jun 14, 2019 8.564 8.564 8.520 8.524 3,900 -0.08(-0.88%)
Jun 13, 2019 8.540 8.616 8.540 8.600 25,005 +0.11(+1.24%)
Jun 12, 2019 8.630 8.630 8.490 8.495 18,614 -0.20(-2.30%)
Jun 11, 2019 8.730 8.734 8.670 8.695 67,236 +0.07(+0.83%)
Jun 10, 2019 8.620 8.670 8.615 8.624 28,434 -0.01(-0.07%)
Jun 07, 2019 8.560 8.670 8.560 8.630 14,400 +0.09(+1.05%)
Jun 06, 2019 8.580 8.580 8.500 8.540 24,621 -0.02(-0.23%)
Jun 05, 2019 8.660 8.660 8.546 8.560 19,760 -0.07(-0.81%)
Jun 04, 2019 8.570 8.630 8.550 8.630 22,536 +0.19(+2.21%)
Jun 03, 2019 8.400 8.470 8.400 8.444 15,757 -0.01(-0.14%)
May 31, 2019 8.410 8.486 8.410 8.455 25,200 -0.07(-0.88%)
May 30, 2019 8.560 8.588 8.530 8.530 11,856 -0.02(-0.23%)
May 29, 2019 8.570 8.570 8.480 8.550 35,033 -0.07(-0.78%)
May 28, 2019 8.680 8.704 8.617 8.617 29,571 -0.06(-0.72%)
May 24, 2019 8.680 8.710 8.660 8.680 11,800 -0.02(-0.23%)
May 23, 2019 8.770 8.770 8.660 8.700 35,493 -0.28(-3.06%)
May 22, 2019 9.037 9.050 8.975 8.975 32,693 -0.08(-0.83%)
May 21, 2019 9.010 9.088 9.010 9.050 8,289 +0.05(+0.56%)
May 20, 2019 9.020 9.029 8.960 9.000 14,528 -0.13(-1.42%)
May 17, 2019 9.120 9.215 9.120 9.130 25,000 -0.09(-0.98%)
May 16, 2019 9.160 9.260 9.160 9.220 10,781 +0.08(+0.82%)
May 15, 2019 9.060 9.160 9.060 9.145 6,784 +0.05(+0.61%)
May 14, 2019 9.000 9.118 9.000 9.090 25,520 +0.10(+1.11%)
May 13, 2019 9.050 9.110 8.970 8.990 55,945 -0.31(-3.33%)
May 10, 2019 9.180 9.300 9.140 9.300 16,500 +0.13(+1.42%)
May 09, 2019 9.180 9.218 9.092 9.170 35,657 -0.19(-2.03%)
May 08, 2019 9.400 9.420 9.350 9.360 18,381 +0.02(+0.21%)
May 07, 2019 9.430 9.470 9.300 9.340 109,839 -0.23(-2.40%)
May 06, 2019 9.530 9.600 9.520 9.570 76,881 -0.23(-2.35%)
May 03, 2019 9.710 9.800 9.710 9.800 31,400 +0.12(+1.24%)
May 02, 2019 9.640 9.710 9.640 9.680 12,573 +0.03(+0.34%)
May 01, 2019 9.720 9.730 9.647 9.647 18,414 -0.02(-0.24%)
Apr 30, 2019 9.710 9.730 9.660 9.670 34,495 -0.01(-0.10%)
Apr 29, 2019 9.580 9.680 9.580 9.680 30,257 +0.08(+0.82%)
Apr 26, 2019 9.610 9.620 9.590 9.601 16,500 +0.02(+0.22%)
Apr 25, 2019 9.610 9.610 9.580 9.580 11,345 -0.09(-0.98%)
Apr 24, 2019 9.733 9.749 9.670 9.675 10,964 -0.12(-1.18%)
Apr 23, 2019 9.740 9.790 9.720 9.790 9,864 +0.07(+0.72%)
Apr 22, 2019 9.670 9.740 9.670 9.720 20,840 +0.07(+0.73%)
Apr 18, 2019 9.690 9.690 9.620 9.650 6,300 -0.02(-0.21%)
Apr 17, 2019 9.660 9.670 9.625 9.670 31,928 +0.11(+1.15%)
Apr 16, 2019 9.640 9.640 9.560 9.560 23,293 -0.05(-0.52%)
Apr 15, 2019 9.590 9.620 9.571 9.610 15,103 +0.03(+0.31%)
Apr 12, 2019 9.580 9.628 9.560 9.580 43,500 +0.08(+0.84%)
Apr 11, 2019 9.460 9.500 9.415 9.500 63,022 +0.09(+0.96%)
Apr 10, 2019 9.280 9.420 9.280 9.410 29,139 +0.19(+2.01%)
Apr 09, 2019 9.290 9.320 9.220 9.225 47,012 -0.06(-0.70%)
Apr 08, 2019 9.270 9.314 9.270 9.290 9,978 +0.01(+0.11%)
Apr 05, 2019 9.240 9.290 9.236 9.280 73,300 +0.09(+0.98%)
Apr 04, 2019 9.160 9.190 9.140 9.190 31,162 +0.06(+0.66%)
Apr 03, 2019 9.190 9.243 9.125 9.130 66,739 +0.12(+1.33%)
Apr 02, 2019 8.970 9.010 8.950 9.010 41,437 +0.04(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.