FstTr ET AlDex Shs ISE Cloud Computing Index Fund $26.77

down -0.38


31/7/2014 03:55 PM  |  NASDAQ : SKYY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYY historical data

Date Open High Low Close Volume
7/31/201426.9927.1226.7326.7786,238
7/30/201427.0427.1726.9427.1540,609
7/29/201427.0127.0526.8526.8527,647
7/28/201426.8526.9826.7226.9540,757
7/25/201426.9026.9226.7626.8882,885
7/24/201427.1427.5327.1427.5242,317
7/23/201427.3327.3427.1627.2376,407
7/22/201427.0227.3627.0227.2948,152
7/21/201426.9527.1026.9027.0537,473
7/18/201426.9226.9626.7326.9439,329
7/17/201426.7626.9326.6026.6639,277
7/16/201427.0827.0826.7726.8027,382
7/15/201427.0927.0926.6426.7839,785
7/14/201426.9627.0426.8826.9444,228
7/11/201426.5526.7726.5526.7552,095
7/10/201426.3126.8026.3126.6437,372
7/9/201426.7426.8326.6426.7240,027
7/8/201427.6227.6226.4726.6468,000
7/7/201427.4027.4027.1527.20144,434
7/3/201427.4127.5027.3627.4253,429
7/2/201427.3327.5127.3327.3574,799
7/1/201427.0727.4527.0727.3552,642
6/30/201426.8927.1126.8927.0435,247
6/27/201426.8427.0726.8426.9730,656
6/26/201427.0627.1126.7726.9144,914
6/25/201427.0227.0226.7526.9347,720
6/24/201427.0627.2026.8026.8343,940
6/20/201426.9827.1226.7726.9346,518
6/19/201427.5327.5327.0127.1056,451
6/18/201427.2027.3127.0027.26129,473
6/17/201427.0127.1426.8527.0762,082
6/16/201426.7026.9426.6626.9496,163
6/13/201426.6526.8526.5026.8149,050
6/12/201426.6926.8826.5526.6364,420
6/11/201426.6426.8726.5626.8636,711
6/10/201426.6126.8226.6126.8160,912
6/9/201426.5626.7626.5526.6450,336
6/6/201426.4626.6826.4626.6155,983
6/5/201426.3126.4526.1426.4458,379
6/4/201426.1426.2726.0326.2050,028
6/3/201426.3526.3826.1826.2569,655
6/2/201426.5126.5126.2526.4248,086
5/30/201426.7526.8226.3826.5138,866
5/29/201426.5726.7226.4726.7251,464
5/28/201426.5626.6226.3726.4784,875
5/27/201426.4526.5826.3326.5859,233
5/23/201426.1426.3025.9926.2850,501
5/22/201425.9526.3025.9326.1689,014
5/21/201425.9026.0125.8026.0043,373
5/20/201426.0426.0425.6825.7831,965
5/19/201425.6426.0125.5026.0143,857
5/16/201425.6725.6825.3625.6639,428
5/15/201425.5525.5825.1225.4050,080
5/13/201425.8525.8725.5825.6348,613
5/12/201425.1525.7025.1125.6560,627
5/8/201425.1225.3924.8724.9960,285
5/7/201425.4825.4824.8825.12116,320
5/6/201425.7025.7625.3825.4384,280
5/5/201425.7325.8625.5025.8436,191
5/2/201425.9126.0725.7325.7374,286
5/1/201425.9726.2125.8525.9044,924
4/30/201425.5625.8425.4225.7952,329
4/29/201425.4125.6225.2525.58171,636
4/28/201425.7025.7024.8125.1995,847
4/25/201426.0826.0825.4925.5372,559
4/24/201426.5526.5525.8526.1266,105
4/23/201426.6426.6426.1426.1892,650
4/22/201426.6826.8426.5726.6795,421
4/21/201426.4426.5526.2226.46120,332
4/17/201426.3226.4326.0026.36114,504
4/16/201426.3026.3825.9526.3879,486
4/15/201425.9926.0825.3426.0072,847
4/14/201425.7426.0725.6125.85101,213
4/11/201425.7226.0625.4625.58143,858
4/10/201426.9326.9325.9326.01150,474
4/9/201426.6226.9026.4226.90115,773
4/8/201426.0626.4426.0026.44183,454
4/7/201426.2726.5225.8626.13272,242
4/4/201427.1627.1626.2126.42181,919
4/3/201427.4627.4626.8026.9194,185
4/2/201427.6027.6027.2627.39224,348
4/1/201427.1727.5027.1127.46196,740
3/31/201427.0327.1326.9027.04255,566
3/28/201426.7927.0826.6026.76136,453
3/27/201427.0227.0526.5626.81247,668
3/26/201427.6727.6726.9226.95360,551
3/25/201427.4927.8127.1627.48456,713
3/24/201427.7927.8126.9527.271,738,970
3/21/201428.1928.1927.5727.6181,698
3/20/201427.9128.0927.6627.9843,371
3/19/201428.1728.1727.7127.9447,873
3/18/201427.8028.1327.7928.1256,145
3/17/201427.6527.8827.6527.7250,896
3/14/201427.4727.7327.4727.5039,203
3/13/201428.3928.4127.4627.59136,224
3/12/201428.0328.2827.8428.2844,769
3/11/201428.3128.5028.0628.0850,551
3/10/201428.5628.5628.1328.3362,152
3/7/201428.8428.8428.4028.5396,805
3/6/201428.8328.8528.6228.70125,546
Trading Center