$30.53 -0.43 (%) FstTr ET AlDex Shs ISE Cloud Computing Index Fund - NASDAQ

May. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYY historical data

Date Open High Low Close Volume
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
3/4/201529.9329.9329.5429.6734,668
3/3/201529.9129.9829.7129.7957,143
3/2/201529.7030.0829.7030.0887,631
2/27/201529.8429.9629.7829.8157,944
2/26/201529.9129.9929.6829.8475,435
2/25/201529.4829.7529.3529.7459,112
2/24/201529.5129.5129.3729.5057,088
2/23/201529.7929.7929.4129.5078,972
2/20/201529.5429.7629.4129.7255,839
2/19/201529.5029.5929.3629.5437,910
2/18/201529.3329.4829.2529.4647,220
2/17/201529.3429.3629.2029.3360,962
2/13/201529.7529.7529.1929.40117,636
2/12/201528.9029.2828.9029.2255,708
2/11/201528.7128.8728.6628.8051,057
2/10/201528.2928.6728.2928.6464,473
2/9/201528.2428.3828.2228.2659,401
2/6/201528.2928.5628.2328.3243,607
2/5/201528.0728.2828.0328.2746,041
2/4/201528.1128.2528.0328.0557,915
2/3/201527.8028.1927.8028.1862,584
2/2/201527.5827.8027.2727.8061,073
1/30/201527.9127.9227.5927.5951,952
1/29/201527.7427.9427.4327.92294,729
1/28/201528.1128.1127.6027.6494,447
1/27/201528.1628.2127.6828.01124,335
1/26/201528.4228.4528.1628.4386,725
1/23/201528.0828.4728.0828.36108,178
1/22/201527.6928.2027.5428.1881,980
1/21/201527.7227.8827.5727.7672,263
1/20/201527.7227.7227.3227.60182,379
1/16/201527.0027.5527.0027.5462,141
1/15/201527.6027.6027.0527.0546,004
1/14/201527.4627.5227.1627.49118,250
1/13/201527.8328.1327.4027.6587,528
1/12/201527.9527.9527.5327.67378,830
1/9/201528.1528.1527.7627.9556,263
1/8/201527.8828.1327.8428.0249,701
1/6/201527.8828.0427.3627.50149,970
1/5/201528.5828.5827.8927.97133,592
1/2/201528.6828.7128.2628.4945,119
12/31/201428.8428.8428.4528.4535,822
12/30/201428.7628.9128.6528.7228,035
12/29/201429.0729.0728.8728.9133,424
  • Showing 1-100 of 973 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center