$33.95 -0.18 (%) FstTr ET AlDex Shs ISE Cloud Computing Index Fund -

Sep. 29, 2016 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYY historical data

Date Open High Low Close Volume
9/28/201634.1734.1733.8934.1339,183
9/27/201633.8034.0233.5934.00583,951
9/26/201633.6133.7933.6133.6665,152
9/23/201634.0034.0033.8333.86304,854
9/22/201634.0634.1834.0434.1061,605
9/21/201633.6833.8833.5333.8448,989
9/20/201633.7633.8033.4833.5439,522
9/19/201633.6733.8033.5233.6166,215
9/16/201633.6233.6233.3533.4642,672
9/15/201633.4433.7333.3833.70116,305
9/14/201633.2533.5233.2533.4144,679
9/13/201633.6533.6533.1633.3189,683
9/12/201632.8933.7032.8033.70108,693
9/9/201633.6833.6933.1233.1266,650
9/8/201634.0134.0133.7533.8634,577
9/7/201634.1334.1333.8733.9879,048
9/6/201634.0534.0533.8234.0263,503
9/2/201633.9433.9633.7533.8769,769
9/1/201633.6933.7433.4933.7247,286
8/31/201633.8733.8733.5633.7078,392
8/30/201633.9933.9933.7333.8370,172
8/29/201633.8833.9733.7733.8855,397
8/26/201633.6533.9433.6233.7967,654
8/25/201633.4333.6433.3533.6255,433
8/24/201633.6533.6533.2933.3642,790
8/23/201633.4933.6033.4033.5451,567
8/22/201633.3633.3633.1833.2929,043
8/19/201633.2533.4033.1533.3660,344
8/18/201633.0033.3033.0033.2454,667
8/17/201633.1533.1532.8132.9731,514
8/16/201633.2833.2833.0833.0847,671
8/15/201633.2433.3733.2333.2842,052
8/12/201633.3733.3733.1533.20141,039
8/11/201633.1533.3233.1433.2736,352
8/10/201633.7033.7333.1033.1353,368
8/9/201633.1033.2933.0533.2590,075
8/8/201633.1433.1733.0233.1149,245
8/5/201632.9433.1432.9433.1467,879
8/4/201632.4632.7732.4632.7780,844
8/3/201632.2832.4732.2532.4759,471
8/2/201632.5132.5532.1332.2441,939
8/1/201632.4632.6332.4032.58154,815
7/29/201632.3332.4732.2432.4652,711
7/28/201632.3332.4132.2332.3835,519
7/27/201632.1432.1431.9132.0229,305
7/26/201632.0332.2432.0332.1651,461
7/25/201631.9832.0731.9132.0457,459
7/22/201631.7132.0431.6831.9652,212
7/21/201631.9331.9931.6131.6833,864
7/20/201631.5631.9231.5631.9073,621
7/19/201631.3531.5031.3531.4358,550
7/18/201631.2631.5431.2631.4933,515
7/15/201631.4931.4931.1931.3238,890
7/14/201631.3531.4831.3531.3843,601
7/13/201631.4031.4031.1731.1975,177
7/12/201630.9831.4330.9831.3157,131
7/11/201630.7731.0030.7730.8450,816
7/8/201630.3330.7730.3330.7594,450
7/7/201630.0630.2530.0030.1146,480
7/6/201629.6530.0629.5630.0637,867
7/5/201629.9029.9529.7329.8453,314
7/1/201630.0030.2630.0030.0961,004
6/30/201629.7029.9829.5929.98103,888
6/29/201629.3929.7429.3229.6842,176
6/28/201628.8929.1728.8829.1042,588
6/27/201629.3329.3328.4628.6081,265
6/24/201630.1730.3129.5729.6265,672
6/23/201630.7331.1930.7331.1955,202
6/22/201630.8730.9030.6230.62314,832
6/21/201630.7730.9730.7730.9019,523
6/20/201630.6531.0330.6530.8632,873
6/17/201630.5030.5230.3730.4162,929
6/16/201630.3830.5630.1330.5233,058
6/15/201630.6430.7230.5230.5897,068
6/14/201630.5630.6430.3630.5154,482
6/13/201630.6330.9330.5430.5640,279
6/10/201631.0331.1230.7730.8495,248
6/9/201631.3231.4431.3131.4151,932
6/8/201631.5931.5931.4031.4952,647
6/7/201630.9931.4730.9931.4567,674
6/6/201631.0131.2931.0131.2243,549
6/3/201631.1631.1830.8831.0369,722
6/2/201631.0131.2330.9531.2338,571
6/1/201631.1131.1530.8731.1151,344
5/31/201631.0031.1030.9031.08114,001
5/27/201630.9330.9830.6330.95100,748
5/26/201630.7430.8630.6730.8043,817
5/25/201630.4330.8130.4030.7754,611
5/24/201630.0030.4430.0030.3970,001
5/23/201629.9229.9729.8429.8492,977
5/20/201629.5429.8929.5429.8234,864
5/19/201629.4829.6429.2529.4458,669
5/18/201629.3329.7029.3129.53149,776
5/17/201629.9429.9429.4429.4838,486
5/16/201629.3229.8629.3229.7769,007
5/13/201629.3929.6429.3329.4257,431
5/12/201629.5029.7229.2529.4736,457
5/11/201629.3929.7929.3929.5173,771
5/10/201629.3529.6829.2029.6552,472
5/9/201629.2629.3129.1429.1794,734
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center