FstTr ET AlDex Shs ISE Cloud Computing Index Fund $27.83

up +0.07


21/8/2014 03:59 PM  |  NASDAQ : SKYY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYY historical data

Date Open High Low Close Volume
10/30/201325.2825.3024.8324.9328,739
10/29/201325.2325.3725.0725.2240,798
10/28/201325.2825.2824.9725.2345,138
10/25/201325.4825.5525.1025.26102,676
10/24/201325.0425.1124.9125.0938,593
10/23/201325.2225.2224.8924.9985,629
10/22/201325.7225.8425.1125.21120,214
10/21/201325.5325.5625.3525.4686,915
10/18/201325.0425.2825.0025.2766,327
10/17/201324.6724.8024.5624.8068,056
10/16/201324.5524.7424.5524.7446,168
10/15/201324.7524.7524.3724.4046,739
10/14/201324.5924.8724.4824.87258,298
10/11/201324.4524.7524.4524.7160,388
10/10/201324.1024.4824.1024.40113,601
10/9/201323.9624.0723.5023.8763,537
10/8/201324.7124.7223.9523.9855,709
10/7/201324.7824.9624.7124.7234,510
10/4/201324.7225.0424.7224.9820,651
10/3/201325.1225.1224.5224.6435,797
10/2/201324.8725.1224.8325.1154,771
10/1/201324.6825.0024.6625.0035,831
9/30/201324.4324.7524.4024.6439,597
9/27/201324.7924.8624.6924.7933,612
9/26/201324.8725.0624.8224.9042,759
9/25/201324.7024.9324.6824.8029,357
9/24/201324.7524.8824.6024.6942,025
9/23/201325.1725.1724.6624.8045,219
9/20/201325.2625.3525.0725.1434,591
9/19/201325.1025.2025.0525.1630,927
9/18/201324.6525.0924.6525.0632,106
9/17/201324.4324.6424.4124.6434,580
9/16/201324.7024.7624.3324.3364,501
9/13/201324.5424.6024.3424.4826,950
9/12/201324.6024.6624.4824.5163,002
9/11/201324.4024.5824.3224.5648,584
9/10/201324.2524.4024.2324.4051,401
9/9/201323.8424.1423.8424.0829,370
9/6/201323.7723.8423.5023.7330,771
9/5/201323.6123.7323.5923.69125,222
9/4/201323.3123.6623.3123.6123,986
9/3/201323.2723.4623.2723.3271,166
8/30/201323.3723.3723.0523.0539,197
8/29/201322.9523.3022.9523.2319,465
8/28/201322.9123.1322.9122.9914,202
8/27/201323.2623.3022.8622.89103,753
8/26/201323.5323.6623.4723.4932,746
8/23/201323.5623.5623.3723.5531,168
8/22/201323.1923.2823.0323.2717,963
8/21/201323.2623.3323.1023.1322,394
8/20/201323.2023.3223.1323.2812,671
8/19/201323.3723.4123.1023.1541,201
8/16/201323.2923.4423.2923.3134,977
8/15/201323.5123.5423.2623.3146,587
8/14/201324.0324.0523.8823.9137,582
8/13/201323.9824.0523.7824.0037,182
8/12/201324.0024.0023.8523.9424,946
8/9/201323.9624.0223.7823.8634,140
8/8/201323.7223.8623.6523.8629,811
8/7/201323.7523.7523.5623.699,419
8/6/201323.9223.9223.6523.7336,329
8/5/201323.7223.9423.7223.9339,218
8/2/201323.9423.9423.7023.8049,960
8/1/201323.6323.8223.6323.8051,212
7/31/201323.5523.6123.4223.4541,099
7/30/201323.4223.5823.3623.5230,335
7/29/201323.4823.5323.3323.4021,080
7/26/201323.2623.4623.1623.4539,202
7/25/201323.1723.5123.1723.4884,324
7/24/201323.0523.1022.9322.9523,198
7/23/201322.8022.8122.7122.7525,675
7/22/201322.8222.8222.6822.7729,331
7/19/201322.9422.9422.7622.8229,459
7/18/201323.0823.1822.9522.9941,708
7/17/201322.8423.0222.8422.9542,866
7/16/201322.9622.9622.7922.8425,975
7/15/201322.8422.9222.7222.8927,756
7/12/201322.9222.9222.6322.7537,515
7/11/201322.4922.5922.2922.5733,397
7/10/201321.9222.0021.8421.9621,472
7/9/201321.8321.9121.6921.9020,273
7/8/201321.7921.8021.6421.6829,797
7/5/201321.8421.8421.4321.6633,476
7/3/201321.2521.5321.2521.4820,699
7/2/201321.3421.4221.1421.2423,316
7/1/201321.3721.4321.2221.2418,378
6/28/201321.1521.1920.9721.1513,553
6/27/201321.0421.2521.0221.2323,675
6/26/201320.8120.9320.8120.8917,005
6/25/201320.6120.6420.4220.6015,621
6/24/201320.5720.5720.2220.43126,079
6/21/201321.1321.1320.6320.8348,508
6/20/201321.4221.4921.0821.1437,641
6/19/201321.7421.8321.6121.6549,851
6/18/201321.6721.8221.6721.7733,907
6/17/201321.5321.7621.5321.6118,207
6/14/201321.3921.5021.2721.2912,964
6/13/201321.1321.4721.1121.4442,301
6/12/201321.5721.5721.1521.1714,404
6/11/201321.3821.6221.3521.4220,371
Trading Center