FstTr ET AlDex Shs ISE Cloud Computing Index Fund $26.88

down 0.00


25/7/2014 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
5/13/201321.6221.7921.6221.7910,173
5/10/201321.5121.6621.5121.658,091
5/9/201321.4621.5821.3121.4217,339
5/8/201321.2621.6221.2621.6216,190
5/7/201321.4021.4821.2721.2918,920
5/6/201321.4321.5221.4021.5219,550
5/3/201321.3221.4621.3221.4117,232
5/2/201321.0421.2121.0421.1820,023
5/1/201320.9921.2420.9620.9625,075
4/30/201320.8721.0620.8721.048,739
4/29/201320.8221.0020.8220.9518,046
4/26/201320.7120.8520.6920.8221,462
4/25/201320.4820.7720.4820.6613,817
4/24/201320.3620.5020.3220.4231,266
4/23/201320.2920.5520.2920.4627,028
4/22/201319.8019.9619.7019.9367,025
4/19/201319.9219.9219.6419.7530,872
4/18/201320.2920.2919.8019.8958,251
4/17/201320.4820.5420.1820.2617,072
4/16/201320.4620.6820.4320.6821,138
4/15/201320.6920.7320.3520.3729,046
4/12/201320.6920.7920.5320.7914,137
4/11/201320.8420.8420.7420.7898,570
4/10/201320.5520.9020.5520.8516,103
4/9/201320.3220.5420.2820.4991,849
4/8/201320.3820.3820.2120.3214,290
4/5/201320.1620.3719.9920.3644,913
4/4/201320.6420.6420.5120.60161,988
4/3/201320.9320.9320.6320.6837,678
4/2/201320.9921.0020.7920.8414,181
4/1/201321.2621.2620.8320.8716,033
3/28/201321.1021.2021.0821.2026,780
3/27/201320.9421.1620.9421.1211,145
3/26/201321.0121.0720.9521.0217,335
3/25/201321.1121.1420.8420.9429,822
3/22/201321.0921.0920.9521.0811,176
3/21/201321.2021.2621.0021.1523,747
3/20/201321.3621.4021.3321.3612,009
3/19/201321.4821.4821.0721.2734,405
3/18/201321.3821.5321.2521.4630,314
3/15/201321.7821.7821.5521.6115,891
3/14/201321.6621.7221.6221.7212,163
3/13/201321.5121.7021.5021.6111,828
3/12/201321.7121.7121.4621.5628,373
3/11/201321.6721.7521.6421.7418,607
3/8/201321.6821.6821.5121.6414,586
3/7/201321.5921.6121.5021.5839,609
3/6/201321.5021.6021.4921.5575,388
3/5/201321.4721.4721.2821.3632,236
3/4/201321.0821.1921.0421.1810,691
3/1/201320.8921.1420.7821.1311,503
2/28/201320.9521.1020.9520.9814,033
2/27/201320.8021.0920.7721.00176,324
2/26/201320.8220.8620.6320.8218,915
2/25/201321.2121.3320.8020.8030,679
2/22/201320.9621.0820.8921.0826,898
2/21/201320.9521.0020.5920.7430,141
2/20/201321.5421.6121.0021.0023,564
2/19/201321.3721.4821.3121.4828,592
2/15/201321.4021.4321.2621.3028,043
2/14/201321.1721.4921.0721.2735,194
2/13/201321.2121.2821.0521.1529,992
2/12/201321.4821.4921.2721.3216,353
2/11/201321.4421.4421.3021.3699,280
2/8/201321.3321.4521.3321.4217,246
2/7/201321.5121.5121.0521.2225,367
2/6/201321.5021.7021.3921.5243,731
2/5/201321.3921.5221.3121.4624,688
2/4/201321.3121.4321.2021.24153,922
2/1/201321.5821.5821.2921.3074,956
1/31/201321.2521.4421.2121.3323,432
1/30/201321.3521.5021.2521.2640,656
1/29/201321.3221.4920.9021.3391,962
1/28/201322.0022.1021.7221.7441,813
1/25/201321.5021.7921.4821.7278,786
1/24/201321.1521.3221.0621.2244,951
1/23/201320.9520.9520.6120.7634,788
1/22/201320.7220.8020.4720.5741,327
1/18/201320.6620.6620.5220.6433,210
1/17/201320.6820.7720.6320.7135,141
1/16/201320.6820.7220.6120.6413,947
1/15/201320.8520.8520.6320.7333,268
1/14/201320.9320.9320.7620.8759,689
1/11/201320.6620.8220.6120.8254,971
1/10/201320.6520.6520.3420.5577,473
1/9/201320.3420.4720.3420.4234,677
1/8/201320.3920.5220.1420.2821,038
1/7/201320.4420.4820.3320.3915,356
1/4/201320.2520.4720.2420.4421,967
1/3/201320.5920.5920.1420.1642,142
1/2/201320.6620.6620.2420.44118,952
12/31/201219.5519.9519.3419.8721,012
12/28/201219.6019.6619.5419.5613,062
12/27/201219.8419.8419.4819.7714,311
12/26/201219.9920.0819.8019.8612,403
12/24/201220.0820.0819.8819.9421,038
12/21/201219.9020.0219.7520.0157,381
12/20/201220.1420.1719.9720.11163,298
12/19/201220.2320.2820.0720.0737,793
12/18/201219.6920.1219.6920.1046,626
Trading Center