Quantcast

Invesco Shipping ETF Historical Stock Prices

(ETF)
SEA 
$8.985
*  
0.155
1.76%
Get SEA Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading SEA now


Community Rating:
View:    SEA After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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.
16:00 9 9.04 8.97 8.985 45,456
06/19/2019 8.8 8.87 8.796 8.83 51,549
06/18/2019 8.6 8.76 8.6 8.76 27,699
06/17/2019 8.53 8.5961 8.53 8.585 18,405
06/14/2019 8.5636 8.5636 8.52 8.524 3,983
06/13/2019 8.54 8.6155 8.54 8.6 25,005
06/12/2019 8.63 8.63 8.49 8.495 18,614
06/11/2019 8.73 8.7338 8.67 8.695 67,236
06/10/2019 8.62 8.67 8.615 8.6238 28,434
06/07/2019 8.56 8.67 8.56 8.63 14,499
06/06/2019 8.58 8.58 8.5 8.5402 24,621
06/05/2019 8.66 8.66 8.5459 8.56 19,760
06/04/2019 8.57 8.63 8.55 8.63 22,536
06/03/2019 8.4 8.47 8.4 8.4435 15,757
05/31/2019 8.41 8.4859 8.41 8.455 25,291
05/30/2019 8.56 8.5875 8.53 8.53 11,856
05/29/2019 8.57 8.57 8.4801 8.55 35,033
05/28/2019 8.67 8.7039 8.6175 8.6175 31,857
05/24/2019 8.68 8.7137 8.6601 8.68 11,893
05/23/2019 8.77 8.772 8.66 8.7 35,493
05/22/2019 9.037 9.05 8.975 8.975 32,693
05/21/2019 9.01 9.0876 9.01 9.05 8,289
05/20/2019 9.02 9.0291 8.96 9 14,528
05/17/2019 9.12 9.215 9.12 9.13 25,085
05/16/2019 9.16 9.26 9.16 9.22 10,781
05/15/2019 9.06 9.16 9.06 9.145 6,784
05/14/2019 9 9.1185 9 9.09 25,520
05/13/2019 9.05 9.11 8.97 8.99 55,945
05/10/2019 9.18 9.3 9.1397 9.3 16,505
05/09/2019 9.18 9.2181 9.092 9.17 35,657
05/08/2019 9.4 9.42 9.35 9.36 18,381
05/07/2019 9.43 9.47 9.3 9.34 109,839
05/06/2019 9.53 9.6 9.52 9.57 76,881
05/03/2019 9.71 9.8 9.71 9.8 31,481
05/02/2019 9.64 9.7102 9.64 9.68 12,573
05/01/2019 9.72 9.73 9.6469 9.6469 18,414
04/30/2019 9.71 9.73 9.6599 9.67 34,495
04/29/2019 9.58 9.68 9.58 9.68 30,257
04/26/2019 9.61 9.62 9.59 9.6013 16,578
04/25/2019 9.61 9.61 9.58 9.58 11,345
04/24/2019 9.733 9.749 9.67 9.6746 10,964
04/23/2019 9.74 9.79 9.7197 9.79 9,864
04/22/2019 9.67 9.74 9.67 9.72 20,840
04/18/2019 9.69 9.69 9.62 9.65 6,340
04/17/2019 9.66 9.67 9.625 9.67 31,928
04/16/2019 9.64 9.64 9.56 9.56 23,293
04/15/2019 9.59 9.62 9.5714 9.61 15,103
04/12/2019 9.58 9.6284 9.56 9.58 43,570
04/11/2019 9.46 9.5 9.415 9.5 63,022
04/10/2019 9.28 9.42 9.28 9.41 29,139
04/09/2019 9.29 9.32 9.2201 9.225 47,012
04/08/2019 9.27 9.314 9.27 9.29 9,978
04/05/2019 9.24 9.29 9.2357 9.28 73,394
04/04/2019 9.16 9.19 9.14 9.19 31,162
04/03/2019 9.19 9.2431 9.125 9.13 66,739
04/02/2019 8.97 9.01 8.95 9.01 41,437
04/01/2019 8.92 8.97 8.9 8.97 25,266
03/29/2019 8.771 8.771 8.7315 8.7614 4,144
03/28/2019 8.78 8.78 8.6729 8.73 10,943
03/27/2019 8.77 8.81 8.73 8.78 23,874
03/26/2019 8.77 8.79 8.727 8.76 15,834
03/25/2019 8.7 8.74 8.66 8.7 33,378
03/22/2019 8.89 8.89 8.7301 8.75 19,680
03/21/2019 8.85 8.94 8.85 8.93 6,056
03/20/2019 8.87 8.9617 8.83 8.93 8,687
03/19/2019 8.93 8.9761 8.88 8.89 129,468
*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?



Smart Portfolio