$29.18 +0.12 (%) FstTr ET AlDex Shs ISE Cloud Computing Index Fund - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYY historical data

Date Open High Low Close Volume
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
12/26/201429.0029.1529.0029.0735,980
12/24/201429.4629.4628.9829.0238,695
12/23/201428.9229.1328.9228.9842,121
12/22/201428.8628.9828.8528.9354,790
12/19/201428.2128.8028.2128.7988,563
12/18/201428.0028.2127.8528.1958,912
12/17/201427.0027.5327.0027.4927,264
12/16/201427.0627.4726.9526.9544,752
12/15/201427.5827.6727.1927.3432,082
12/12/201427.6327.6627.4227.4233,873
12/11/201427.8528.0927.7427.7735,430
12/10/201427.9828.1227.5927.5957,824
12/9/201427.5828.1527.5228.1549,933
12/8/201428.4428.4427.8227.9432,793
12/5/201428.4028.4828.2728.4134,719
12/4/201428.3228.3528.1928.2930,158
12/3/201428.1828.3228.0128.2950,875
12/2/201428.1928.1928.0028.0769,855
12/1/201428.4028.4028.0328.0736,450
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
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!