FIRST TRUST ISE CLOUD COMPUTIN $22.25

up +0.03


17/5/2013 04:17 PM  |  NASDAQ : SKYY  |  Industries :
Type:

SKYY historical data

Date Open High Low Close Volume
5/17/2013 22.15 22.26 22.00 22.25 253
5/16/2013 22.18 22.38 22.18 22.22 486
5/15/2013 21.93 22.11 21.93 22.05 390
5/14/2013 21.82 21.94 21.82 21.91 215
5/13/2013 21.62 21.79 21.62 21.79 102
5/10/2013 21.51 21.66 21.51 21.65 81
5/9/2013 21.46 21.58 21.31 21.42 174
5/8/2013 21.26 21.62 21.26 21.62 162
5/7/2013 21.40 21.48 21.27 21.29 190
5/6/2013 21.43 21.52 21.40 21.52 196
5/3/2013 21.32 21.46 21.32 21.41 173
5/2/2013 21.04 21.21 21.04 21.18 201
5/1/2013 20.99 21.24 20.96 20.96 251
4/30/2013 20.87 21.06 20.87 21.04 88
4/29/2013 20.82 21.00 20.82 20.95 181
4/26/2013 20.71 20.85 20.69 20.82 215
4/25/2013 20.48 20.77 20.48 20.66 139
4/24/2013 20.36 20.50 20.32 20.42 313
4/23/2013 20.29 20.55 20.29 20.46 271
4/22/2013 19.80 19.96 19.70 19.93 671
4/19/2013 19.92 19.92 19.64 19.75 309
4/18/2013 20.29 20.29 19.80 19.89 583
4/17/2013 20.48 20.54 20.18 20.26 171
4/16/2013 20.46 20.68 20.43 20.68 212
4/15/2013 20.69 20.73 20.35 20.37 291
4/12/2013 20.69 20.79 20.53 20.79 142
4/11/2013 20.84 20.84 20.74 20.78 986
4/10/2013 20.55 20.90 20.55 20.85 162
4/9/2013 20.32 20.54 20.28 20.49 919
4/8/2013 20.38 20.38 20.21 20.32 143
4/5/2013 20.16 20.37 19.99 20.36 450
4/4/2013 20.64 20.64 20.51 20.60 1620
4/3/2013 20.93 20.93 20.63 20.68 377
4/2/2013 20.99 21.00 20.79 20.84 142
4/1/2013 21.26 21.26 20.83 20.87 161
3/28/2013 21.10 21.20 21.08 21.20 268
3/27/2013 20.94 21.16 20.94 21.12 112
3/26/2013 21.01 21.07 20.95 21.02 174
3/25/2013 21.11 21.14 20.84 20.94 299
3/22/2013 21.09 21.09 20.95 21.08 112
3/21/2013 21.20 21.26 21.00 21.15 238
3/20/2013 21.36 21.40 21.33 21.36 121
3/19/2013 21.48 21.48 21.07 21.27 345
3/18/2013 21.38 21.53 21.25 21.46 304
3/15/2013 21.78 21.78 21.55 21.61 159
3/14/2013 21.66 21.72 21.62 21.72 122
3/13/2013 21.51 21.70 21.50 21.61 119
3/12/2013 21.71 21.71 21.46 21.56 284
3/11/2013 21.67 21.75 21.64 21.74 187
3/8/2013 21.68 21.68 21.51 21.64 146
3/7/2013 21.59 21.61 21.50 21.58 397
3/6/2013 21.50 21.60 21.49 21.55 754
3/5/2013 21.47 21.47 21.28 21.36 323
3/4/2013 21.08 21.19 21.04 21.18 107
3/1/2013 20.89 21.14 20.78 21.13 116
2/28/2013 20.95 21.10 20.95 20.98 141
2/27/2013 20.80 21.09 20.77 21.00 1764
2/26/2013 20.82 20.86 20.63 20.82 190
2/25/2013 21.21 21.33 20.80 20.80 307
2/22/2013 20.96 21.08 20.89 21.08 269
2/21/2013 20.95 21.00 20.59 20.74 302
2/20/2013 21.54 21.61 21.00 21.00 236
2/19/2013 21.37 21.48 21.31 21.48 286
2/15/2013 21.40 21.43 21.26 21.30 281
2/14/2013 21.17 21.49 21.07 21.27 352
2/13/2013 21.21 21.28 21.05 21.15 300
2/12/2013 21.48 21.49 21.27 21.32 164
2/11/2013 21.44 21.44 21.30 21.36 993
2/8/2013 21.33 21.45 21.33 21.42 173
2/7/2013 21.51 21.51 21.05 21.22 254
2/6/2013 21.50 21.70 21.39 21.52 438
2/5/2013 21.39 21.52 21.31 21.46 247
2/4/2013 21.31 21.43 21.20 21.24 1540
2/1/2013 21.58 21.58 21.29 21.30 750
1/31/2013 21.25 21.44 21.21 21.33 235
1/30/2013 21.35 21.50 21.25 21.26 407
1/29/2013 21.32 21.49 20.90 21.33 920
1/28/2013 22.00 22.10 21.72 21.74 419
1/25/2013 21.50 21.79 21.48 21.72 788
1/24/2013 21.15 21.32 21.06 21.22 450
1/23/2013 20.95 20.95 20.61 20.76 348
1/22/2013 20.72 20.80 20.47 20.57 414
1/18/2013 20.66 20.66 20.52 20.64 333
1/17/2013 20.68 20.77 20.63 20.71 352
1/16/2013 20.68 20.72 20.61 20.64 140
1/15/2013 20.85 20.85 20.63 20.73 333
1/14/2013 20.93 20.93 20.76 20.87 597
1/11/2013 20.66 20.82 20.61 20.82 547
1/10/2013 20.65 20.65 20.33 20.55 775
1/9/2013 20.34 20.47 20.34 20.42 347
1/8/2013 20.39 20.52 20.14 20.28 211
1/7/2013 20.44 20.48 20.33 20.39 154
1/4/2013 20.25 20.47 20.24 20.44 220
1/3/2013 20.59 20.59 20.14 20.16 422
1/2/2013 20.66 20.66 20.24 20.44 1190
12/31/2012 19.55 19.95 19.34 19.87 211
12/28/2012 19.60 19.66 19.54 19.56 131
12/27/2012 19.84 19.84 19.48 19.77 144
12/26/2012 19.99 20.08 19.80 19.86 125
12/24/2012 20.08 20.08 19.88 19.94 211
Marketplace
Trading Center