$30.36 +0.23 (%) FstTr ET AlDex Shs ISE Cloud Computing Index Fund - NASDAQ

Jul. 28, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYY historical data

Date Open High Low Close Volume
7/28/201530.2530.3929.9630.36152,430
7/27/201530.2530.3230.1030.1349,394
7/24/201530.8230.8230.3830.4735,495
7/23/201530.5230.6530.2930.3671,816
7/22/201530.2530.4830.2530.3457,234
7/21/201530.4530.5830.3730.3750,086
7/20/201530.5430.5630.4030.4557,704
7/17/201530.4330.5530.3730.4871,002
7/16/201530.1730.3230.1130.3264,520
7/15/201530.0730.0829.8029.8847,578
7/14/201529.8530.0529.8530.0152,763
7/13/201529.8029.9929.6329.8059,853
7/10/201529.4229.4629.2729.4432,557
7/9/201529.2329.4129.0329.0358,555
7/8/201529.2729.2728.9528.9865,085
7/7/201529.1929.3728.7529.3375,966
7/6/201529.2529.3729.0529.1451,524
7/2/201529.6329.6329.4029.5145,681
7/1/201529.7529.7529.4529.5558,379
6/30/201529.5429.6129.3629.52110,875
6/29/201529.6230.0029.3929.4183,520
6/26/201530.3730.3729.9130.0364,437
6/25/201530.5230.5230.2430.3849,959
6/24/201530.6730.8230.4230.4245,222
6/23/201530.7030.7830.5930.7775,534
6/22/201530.6830.7430.5930.6545,999
6/19/201530.6830.7930.4730.5445,198
6/18/201530.5330.7430.5330.6958,024
6/17/201530.5330.6130.3630.5389,738
6/16/201530.2330.4830.2330.4160,109
6/15/201530.2530.2929.9630.2067,343
6/12/201530.4130.5530.4130.5051,396
6/11/201530.7130.8230.6030.6058,798
6/10/201530.2730.7830.2730.6650,936
6/9/201530.2230.3030.0330.19223,416
6/8/201530.5830.6130.2030.3045,533
6/5/201530.4930.6330.3230.61143,954
6/4/201530.7230.7630.4430.5359,138
6/3/201530.7330.8630.6130.8042,738
6/2/201530.4030.7330.3330.5964,421
6/1/201531.0831.0830.3030.5353,364
5/29/201530.6830.7130.4930.6045,311
5/28/201530.8030.8330.6930.7853,074
5/27/201530.6130.8730.5730.82136,491
5/26/201530.8730.8730.4030.5380,790
5/22/201530.8631.0230.8630.9647,180
5/21/201531.1031.1030.7530.9277,240
5/20/201531.0131.0430.8331.0168,250
5/19/201531.0231.0530.9230.9852,113
5/18/201530.9931.0530.8731.0349,142
5/15/201531.0731.0730.8730.9670,875
5/14/201530.7431.0330.7031.0349,937
5/13/201530.6430.7430.5330.6161,181
5/12/201530.6630.6630.3130.5748,845
5/11/201530.9831.0430.9030.9170,184
5/8/201530.8531.0730.8530.99112,529
5/7/201530.6230.7330.4030.6960,045
5/6/201530.6830.6830.3230.54242,732
5/5/201530.8530.8530.4430.5857,106
5/4/201530.7530.9430.6930.8674,202
5/1/201530.8430.8430.5030.6655,331
4/30/201530.8430.8430.4430.54170,596
4/29/201530.6131.1130.5230.90275,849
4/28/201530.7830.9230.6330.8475,563
4/27/201530.8030.9830.7330.78249,218
4/24/201530.7530.8530.7030.7263,177
4/23/201530.3330.5930.3030.4852,604
4/22/201530.1930.4730.1730.4241,924
4/21/201530.1930.2530.1130.1942,040
4/20/201529.8530.0529.8529.97194,485
4/17/201529.9529.9529.6029.7154,536
4/16/201529.8730.2029.8730.11148,617
4/15/201529.7729.9629.6729.9169,358
4/14/201529.5929.7129.5029.64116,057
4/13/201529.7529.8829.6229.6341,439
4/10/201529.6029.6929.5629.6949,794
4/9/201529.5029.6029.3829.5044,445
4/8/201529.6629.7929.5829.6747,343
4/7/201529.6529.7829.4429.5665,468
4/6/201529.1129.5029.0729.4456,269
4/2/201529.2029.2729.0829.2028,886
4/1/201529.2429.2428.9929.1143,226
3/31/201529.3129.4929.2429.2770,465
3/30/201529.3329.4729.2329.4690,417
3/27/201529.0329.2229.0229.2047,272
3/26/201529.0529.2028.8829.1149,476
3/25/201529.8129.8129.0629.0969,623
3/24/201529.8529.9629.7029.7082,387
3/23/201529.7429.9129.7429.8158,182
3/20/201529.8529.9529.7429.8548,410
3/19/201529.5029.7329.5029.5760,009
3/18/201529.1929.7629.1929.6240,507
3/17/201529.0829.3429.0829.2655,460
3/16/201528.9729.2828.9529.2389,236
3/13/201529.2529.2528.8628.9748,894
3/11/201529.0729.0728.8128.9149,609
3/10/201529.2329.2828.9829.0369,694
3/9/201529.6029.6029.3729.5372,636
3/6/201529.8129.8129.4529.4785,514
3/5/201529.7929.8529.6029.8375,154
  • Showing 1-100 of 1,017 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!