$28.41 0.00 (%) FstTr ET AlDex Shs ISE Cloud Computing Index Fund - NASDAQ

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYY historical data

Date Open High Low Close Volume
11/28/201428.4328.5528.4028.4127,856
11/26/201428.3828.4228.2628.4167,670
11/25/201428.2828.3528.1728.2433,042
11/24/201428.2428.2528.0928.2551,568
11/21/201428.1728.4028.0028.0646,152
11/20/201428.0128.1827.9528.1585,512
11/19/201428.2928.3528.0228.1083,195
11/18/201428.4128.5228.3728.3950,188
11/17/201428.2828.4328.1928.3350,173
11/14/201428.0028.4228.0028.3951,557
11/13/201428.1428.2728.0028.0539,547
11/12/201428.0728.1427.9128.1033,153
11/11/201428.0028.0727.9228.0341,540
11/10/201427.7327.8627.5927.8247,620
11/7/201427.5327.7427.5127.7067,495
11/6/201427.5527.5927.4527.5965,586
11/5/201427.7227.7227.3427.4131,689
11/4/201427.5927.5927.3227.4942,472
11/3/201427.5327.6527.3727.5464,092
10/31/201427.1727.4927.1727.4756,088
10/30/201426.5626.9626.4626.9635,189
10/29/201426.7026.8326.5226.5639,431
10/28/201426.4326.8726.4326.8688,652
10/27/201426.3826.4026.2026.3390,137
10/24/201426.1726.3626.0926.3636,121
10/23/201426.0426.2625.9126.12136,097
10/22/201426.0026.1925.7825.7886,429
10/21/201425.8026.2125.8026.1985,907
10/20/201425.5425.7625.5025.73104,044
10/17/201425.5725.9425.5725.8147,355
10/16/201425.0025.5624.8225.4093,144
10/15/201425.4425.8025.0625.7081,829
10/14/201425.6825.9625.5825.74119,861
10/13/201425.8426.0925.5625.5983,241
10/10/201426.7026.7825.9325.9882,747
10/9/201427.1027.2526.7126.8363,989
10/8/201426.8527.2926.5527.2648,928
10/7/201427.2627.2626.8526.8542,797
10/6/201427.5327.5527.2327.3147,007
10/3/201427.2327.4327.1227.3756,547
10/2/201427.0127.0726.6127.0466,788
10/1/201427.4227.4226.8126.9354,413
9/30/201427.4527.4527.2527.4048,077
9/29/201427.0827.3226.9727.32144,457
9/26/201426.9227.1826.9227.1765,136
9/25/201427.5027.5026.9326.97101,919
9/24/201427.5027.5627.1727.56113,348
9/23/201427.4727.5027.2927.3545,992
9/22/201427.8227.8227.3627.4552,198
9/19/201427.9428.0027.6827.7856,846
9/18/201428.0128.0927.9528.0660,710
9/17/201428.0328.0327.8227.8550,838
9/16/201427.8428.1127.7128.0650,315
9/15/201428.2228.2227.6927.8524,373
9/12/201428.3528.3528.1328.1941,501
9/11/201428.2828.3728.1428.3533,692
9/10/201428.0128.2828.0128.2578,915
9/9/201428.3428.3428.0128.0577,828
9/8/201428.1628.3828.1628.2740,459
9/5/201428.0028.1828.0028.1837,022
9/4/201428.3328.3328.0128.0340,648
9/3/201428.2028.2928.0928.16327,204
9/2/201428.0628.1928.0028.1941,883
8/29/201427.8628.0727.7927.99117,316
8/28/201427.7427.9427.6927.86233,107
8/27/201428.2028.2027.9327.9734,878
8/26/201427.9327.9827.8627.9527,983
8/25/201428.0028.0027.7627.8547,189
8/22/201427.8727.9827.7727.9141,731
8/21/201427.7027.8527.7027.8333,367
8/20/201427.7027.7727.6327.7644,699
8/19/201427.6027.7927.6027.7650,013
8/18/201427.5627.5827.2227.5765,295
8/15/201427.4327.4327.0127.2230,935
8/14/201427.2227.2227.0727.2239,620
8/13/201427.0227.1326.9327.0936,731
8/12/201426.9026.9926.7226.8321,404
8/11/201426.9027.0726.9027.0131,230
8/8/201426.6526.8126.5526.8126,188
8/7/201426.7726.8826.4926.6234,072
8/6/201426.4326.7626.4326.6851,234
8/5/201426.5726.7626.4826.5649,667
8/4/201426.6326.7626.4926.6965,451
8/1/201426.7426.9426.3526.53189,334
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
  • Showing 1-100 of 854 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center