Historical Stock Prices

(ETF)
SEA 
$12.17
*  
0.05
0.41%
Get SEA Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SEA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 12.12 12.19 12.115 12.17 77,935
01/12/2017 12.16 12.1999 12.03 12.12 75,044
01/11/2017 11.87 12.05 11.85 12.05 136,007
01/10/2017 11.91 11.95 11.8321 11.87 65,163
01/09/2017 12.1 12.1 11.9342 11.98 92,346
01/06/2017 12.14 12.14 12.02 12.0998 255,648
01/05/2017 12 12.12 12 12.07 293,180
01/04/2017 11.89 11.96 11.813 11.95 749,176
01/03/2017 11.6 11.809 11.6 11.75 300,637
12/30/2016 11.47 11.47 11.4072 11.43 42,316
12/29/2016 11.42 11.5 11.4 11.5 26,859
12/28/2016 11.58 11.58 11.4328 11.47 36,227
12/27/2016 11.5 11.54 11.464 11.51 76,391
12/23/2016 11.43 11.499 11.43 11.46 54,907
12/22/2016 11.67 11.67 11.5729 11.5729 50,967
12/21/2016 11.67 11.67 11.62 11.67 99,178
12/20/2016 11.52 11.57 11.52 11.55 38,599
12/19/2016 11.63 11.6589 11.5 11.5 92,789
12/16/2016 11.6 11.69 11.5301 11.63 68,746
12/15/2016 11.64 11.69 11.5 11.628 85,953
12/14/2016 11.68 11.75 11.47 11.51 138,298
12/13/2016 11.6 11.73 11.6 11.7 163,946
12/12/2016 11.81 11.82 11.54 11.56 106,042
12/09/2016 11.8 11.86 11.77 11.8199 90,914
12/08/2016 11.73 11.85 11.704 11.82 162,849
12/07/2016 11.55 11.64 11.49 11.61 165,924
12/06/2016 11.42 11.509 11.35 11.49 91,696
12/05/2016 11.21 11.38 11.21 11.33 59,433
12/02/2016 11.06 11.18 11.06 11.15 45,806
12/01/2016 10.91 11.1388 10.91 10.95 83,185
11/30/2016 10.86 10.96 10.8501 10.8664 25,507
11/29/2016 10.88 10.88 10.765 10.79 24,128
11/28/2016 10.98 10.98 10.75 10.8 50,274
11/25/2016 11 11 10.93 10.94 39,360
11/23/2016 11.03 11.04 10.96 11.02 34,051
11/22/2016 11.12 11.12 10.99 11.04 100,847
11/21/2016 10.79 11.03 10.79 11.028 77,205
11/18/2016 10.753 10.8 10.723 10.78 141,172
11/17/2016 10.97 11.0056 10.74 10.74 239,845
11/16/2016 10.88 10.9899 10.85 10.8527 212,504
11/15/2016 10.81 10.9 10.76 10.84 127,808
11/14/2016 10.7 10.78 10.6575 10.77 60,697
11/11/2016 10.67 10.67 10.49 10.6 73,556
11/10/2016 10.66 10.82 10.6201 10.73 88,631
11/09/2016 10.42 10.62 10.34 10.57 120,545
11/08/2016 10.76 10.76 10.4467 10.57 62,965
11/07/2016 10.78 10.78 10.7 10.73 48,464
11/04/2016 10.6 10.636 10.5 10.56 55,158
11/03/2016 10.59 10.7499 10.59 10.63 44,639
11/02/2016 10.9 10.9 10.57 10.635 383,228
11/01/2016 11.25 11.2731 11.0201 11.06 71,034
10/31/2016 11.34 11.34 11.18 11.25 37,955
10/28/2016 11.45 11.46 11.27 11.3 69,931
10/27/2016 11.62 11.62 11.4927 11.4927 59,721
10/26/2016 11.61 11.61 11.48 11.52 92,566
10/25/2016 11.71 11.71 11.59 11.59 19,823
10/24/2016 11.74 11.74 11.6 11.7 126,133
10/21/2016 11.6899 11.69 11.586 11.6 51,829
10/20/2016 11.61 11.6899 11.5899 11.6536 36,570
10/19/2016 11.55 11.65 11.471 11.57 43,043
10/18/2016 11.4 11.47 11.39 11.45 25,783
10/17/2016 11.45 11.45 11.35 11.3799 70,226
10/14/2016 11.49 11.5185 11.42 11.4371 20,341
10/13/2016 11.48 11.48 11.3 11.4 18,614
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?