FIRST TRUST ISE CLOUD COMPUTIN $21.55

down -0.16


24/5/2013 04:24 PM  |  NASDAQ : SKYY  |  Industries :
Type:

SKYY historical data

Date Open High Low Close Volume
8/3/2012 18.08 18.12 17.85 18.06 153
8/2/2012 17.50 17.79 17.37 17.50 1665
8/1/2012 17.99 18.03 17.63 17.67 99
7/31/2012 17.95 18.07 17.86 17.91 282
7/30/2012 18.31 18.31 17.92 17.97 147
7/27/2012 17.85 18.36 17.85 18.32 133
7/26/2012 17.75 17.77 17.55 17.73 161
7/25/2012 17.51 17.78 17.42 17.47 247
7/24/2012 17.82 17.82 17.44 17.56 140
7/23/2012 17.77 17.84 17.49 17.84 191
7/20/2012 18.35 18.35 18.11 18.13 161
7/19/2012 18.19 18.50 18.19 18.44 548
7/18/2012 17.53 18.17 17.53 18.05 359
7/17/2012 17.62 17.62 17.25 17.46 168
7/16/2012 17.60 17.60 17.43 17.50 131
7/13/2012 17.45 17.66 17.45 17.63 256
7/12/2012 17.28 17.43 17.06 17.38 237
7/11/2012 17.50 17.66 17.29 17.46 318
7/10/2012 17.85 17.95 17.42 17.49 1148
7/9/2012 18.05 18.05 17.70 17.75 358
7/6/2012 18.55 18.55 17.87 18.04 649
7/5/2012 18.84 19.05 18.78 18.98 306
7/3/2012 18.68 18.93 18.66 18.92 103
7/2/2012 18.73 18.73 18.54 18.66 106
6/29/2012 18.40 18.69 18.38 18.69 168
6/28/2012 18.03 18.11 17.67 17.91 271
6/27/2012 18.15 18.31 18.11 18.25 163
6/26/2012 18.08 18.23 17.99 18.14 151
6/25/2012 18.29 18.29 17.95 18.06 457
6/22/2012 18.21 18.48 18.20 18.47 91
6/21/2012 18.72 18.72 18.05 18.07 405
6/20/2012 18.79 18.79 18.66 18.76 84
6/19/2012 18.75 18.83 18.73 18.76 190
6/18/2012 18.26 18.59 18.26 18.52 96
6/15/2012 17.93 18.39 17.93 18.39 203
6/14/2012 17.88 17.93 17.68 17.90 560
6/13/2012 17.97 18.12 17.83 17.89 162
6/12/2012 17.96 18.06 17.79 18.06 104
6/11/2012 18.49 18.49 17.87 17.87 865
6/8/2012 18.01 18.31 17.99 18.28 237
6/7/2012 18.57 18.60 18.14 18.17 494
6/6/2012 17.95 18.38 17.95 18.34 247
6/5/2012 17.48 17.84 17.48 17.83 239
6/4/2012 17.52 17.66 17.33 17.56 902
6/1/2012 17.66 17.74 17.47 17.50 986
5/31/2012 18.23 18.23 17.82 18.06 287
5/30/2012 18.12 18.29 18.12 18.21 227
5/29/2012 18.47 18.63 18.35 18.51 272
5/25/2012 18.40 18.40 18.24 18.27 214
5/24/2012 18.71 18.71 18.19 18.32 435
5/23/2012 18.38 18.81 18.30 18.75 294
5/22/2012 18.73 18.86 18.54 18.63 229
5/21/2012 18.11 18.69 17.96 18.68 333
5/18/2012 18.48 18.51 18.05 18.12 800
5/17/2012 18.72 18.76 18.40 18.41 562
5/16/2012 19.00 19.14 18.70 18.72 420
5/15/2012 18.97 19.29 18.97 19.02 2665
5/14/2012 19.03 19.12 18.93 18.98 370
5/11/2012 19.00 19.35 19.00 19.13 210
5/10/2012 19.60 19.64 19.04 19.07 580
5/9/2012 19.30 19.63 19.17 19.57 317
5/8/2012 19.58 19.58 19.09 19.49 743
5/7/2012 19.80 19.89 19.71 19.78 1029
5/4/2012 20.25 20.25 19.87 19.90 865
5/3/2012 20.64 20.71 20.29 20.35 2975
5/2/2012 20.46 20.64 20.37 20.62 260
5/1/2012 20.55 20.79 20.48 20.56 660
4/30/2012 20.72 20.72 20.46 20.48 420
4/27/2012 20.76 20.82 20.55 20.72 279
4/26/2012 20.39 20.69 20.39 20.65 316
4/25/2012 20.22 20.38 20.18 20.38 276
4/24/2012 20.19 20.19 19.85 20.00 839
4/23/2012 20.38 20.38 20.02 20.28 901
4/20/2012 20.89 20.90 20.54 20.60 661
4/19/2012 20.90 21.25 20.68 20.78 535
4/18/2012 20.83 20.98 20.82 20.91 472
4/17/2012 20.59 20.99 20.59 20.96 1259
4/16/2012 20.87 20.87 20.37 20.42 265
4/13/2012 20.85 20.89 20.59 20.71 324
4/12/2012 20.62 20.88 20.54 20.88 2250
4/11/2012 20.38 20.62 20.36 20.50 450
4/10/2012 20.87 20.91 20.36 20.38 1132
4/9/2012 20.83 20.87 20.67 20.82 430
4/5/2012 21.02 21.14 20.94 21.07 301
4/4/2012 21.35 21.35 20.95 21.10 670
4/3/2012 21.36 21.63 21.36 21.52 1074
4/2/2012 21.42 21.58 21.23 21.51 402
3/30/2012 21.56 21.56 21.24 21.36 753
3/29/2012 21.20 21.45 21.06 21.42 538
3/28/2012 21.46 21.49 21.11 21.23 466
3/27/2012 21.57 21.57 21.37 21.38 681
3/26/2012 21.19 21.47 21.19 21.47 609
3/23/2012 20.99 21.07 20.79 21.04 651
3/22/2012 20.98 21.01 20.84 20.94 688
3/21/2012 21.01 21.23 20.89 21.14 640
3/20/2012 20.85 20.97 20.68 20.94 334
3/19/2012 20.86 21.07 20.80 20.98 367
3/16/2012 20.99 20.99 20.80 20.83 430
3/15/2012 20.75 20.92 20.68 20.89 659
3/14/2012 20.80 20.80 20.60 20.68 380
Marketplace
Trading Center