$29.55 +0.03 (%) FstTr ET AlDex Shs ISE Cloud Computing Index Fund - NASDAQ

Jul. 1, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYY historical data

Date Open High Low Close Volume
4/15/201425.9926.0825.3426.0072,847
4/14/201425.7426.0725.6125.85101,213
4/11/201425.7226.0625.4625.58143,858
4/10/201426.9326.9325.9326.01150,474
4/9/201426.6226.9026.4226.90115,773
4/8/201426.0626.4426.0026.44183,454
4/7/201426.2726.5225.8626.13272,242
4/4/201427.1627.1626.2126.42181,919
4/3/201427.4627.4626.8026.9194,185
4/2/201427.6027.6027.2627.39224,348
4/1/201427.1727.5027.1127.46196,740
3/31/201427.0327.1326.9027.04255,566
3/28/201426.7927.0826.6026.76136,453
3/27/201427.0227.0526.5626.81247,668
3/26/201427.6727.6726.9226.95360,551
3/25/201427.4927.8127.1627.48456,713
3/24/201427.7927.8126.9527.271,738,970
3/21/201428.1928.1927.5727.6181,698
3/20/201427.9128.0927.6627.9843,371
3/19/201428.1728.1727.7127.9447,873
3/18/201427.8028.1327.7928.1256,145
3/17/201427.6527.8827.6527.7250,896
3/14/201427.4727.7327.4727.5039,203
3/13/201428.3928.4127.4627.59136,224
3/12/201428.0328.2827.8428.2844,769
3/11/201428.3128.5028.0628.0850,551
3/10/201428.5628.5628.1328.3362,152
3/7/201428.8428.8428.4028.5396,805
3/6/201428.8328.8528.6228.70125,546
3/5/201428.7528.7628.6028.72111,139
3/4/201428.4128.6428.3528.60101,083
3/3/201427.9828.0227.6427.99219,528
2/28/201428.6428.6427.9128.23159,299
2/27/201428.3528.5628.2128.52113,789
2/26/201428.2028.4128.0928.3187,967
2/25/201428.2528.2728.0028.0149,190
2/24/201427.9828.2727.9228.13117,892
2/21/201428.3028.3027.9127.9246,134
2/20/201428.0028.0327.7228.0365,071
2/19/201428.0628.0627.7827.8074,977
2/18/201427.9927.9927.7127.96118,478
2/14/201427.7927.8527.6527.7862,644
2/13/201427.1927.6827.1827.6881,002
2/12/201427.7527.7527.2827.39106,343
2/11/201427.4427.5527.2627.45112,721
2/10/201427.2527.3827.1727.30199,090
2/7/201427.0027.2526.8527.25129,338
2/6/201426.6126.8026.6126.7886,881
2/5/201426.3026.3725.8826.3336,081
2/4/201426.2226.5026.1726.3644,174
2/3/201426.8326.9026.0026.13120,723
1/31/201426.7326.9626.6726.8184,553
1/30/201426.7427.1026.7427.0452,425
1/29/201426.6326.7826.4126.5084,577
1/28/201426.5126.9026.5126.8652,974
1/27/201427.0027.0026.3626.6083,600
1/24/201427.3427.3426.9226.9295,344
1/23/201427.3427.4327.0827.3082,562
1/22/201427.3127.3127.0927.1459,949
1/21/201427.6127.6127.0627.25109,063
1/17/201427.2027.2327.0327.0660,919
1/16/201427.2127.2127.0827.1348,209
1/15/201426.7027.2326.7027.09287,708
1/14/201426.3826.7026.3026.7061,831
1/13/201426.5726.6726.1826.2562,600
1/10/201426.5026.5026.1926.4025,710
1/9/201426.7026.7326.2626.3942,356
1/8/201426.5926.6726.4526.5855,109
1/7/201426.2926.5926.2726.5166,827
1/6/201426.5226.5226.0526.20142,669
1/3/201426.3926.4526.2626.4236,052
1/2/201426.4826.4826.2026.3048,357
12/31/201326.4726.5626.4326.5557,571
12/30/201326.3926.4326.2026.3653,412
12/27/201326.6726.6726.3226.3562,862
12/26/201326.5526.5526.4026.4438,462
12/24/201326.5826.6226.3326.37104,374
12/23/201326.6926.6926.2226.3885,665
12/20/201325.8326.1325.8326.13104,846
12/19/201325.5325.7725.5325.7341,678
12/18/201325.4125.6625.1525.6144,719
12/17/201325.3125.4325.2425.3922,825
12/16/201325.1325.2625.1225.2697,525
12/13/201325.0125.0824.9525.0327,746
12/12/201324.9224.9924.7524.9129,473
12/11/201325.3925.3924.8724.9052,151
12/10/201325.3625.4525.2625.3533,344
12/9/201325.3325.3925.2725.3722,327
12/6/201325.4125.4725.2025.3133,451
12/5/201325.1725.3025.1725.2313,743
12/4/201324.9525.2824.9525.2534,873
12/3/201325.0525.0824.9425.0722,447
12/2/201325.3825.3825.0925.0942,738
11/29/201325.3025.4225.2325.2851,440
11/27/201325.0825.2525.0825.1880,060
11/26/201324.9725.1524.8525.0057,732
11/25/201325.1625.1624.8124.9628,080
11/22/201325.1725.2025.0625.0734,183
11/21/201324.8525.0824.8525.0651,392
11/20/201324.8124.9624.6824.7451,179
  • Showing 301-400 of 999 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 10
  • >>
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!