$35.91 +0.14 (%) FstTr ET AlDex Shs First Trust Cloud Computing - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYY historical data

Date Open High Low Close Volume
11/3/201530.5930.9530.5630.8667,980
10/30/201530.3130.5330.2930.40133,031
10/29/201530.2130.3130.1530.2562,552
10/28/201530.2330.4930.1130.4998,054
10/27/201530.3530.4230.2230.3271,811
10/26/201530.3130.4830.2530.41133,101
10/23/201530.3130.4030.1830.32104,334
10/22/201529.5330.0229.5329.8665,113
10/21/201529.8629.8629.3629.3646,749
10/20/201529.9930.1529.8029.9380,211
10/19/201530.0230.1729.9130.1291,298
10/16/201529.9830.0729.8530.0536,073
10/15/201529.6129.9529.6129.95133,576
10/14/201529.8029.8329.6029.6145,569
10/13/201529.8230.0329.7329.79199,919
10/12/201529.8929.9429.7429.87140,454
10/9/201529.8329.9929.7529.9966,057
10/8/201529.4329.8129.3629.7542,301
10/7/201529.3729.5329.1029.4951,524
10/6/201529.3629.4929.1629.3457,846
10/5/201528.8329.4728.8329.4056,527
10/2/201527.7928.6627.7928.6543,983
10/1/201528.3928.3927.8328.2134,885
9/30/201527.9028.0727.7128.0557,573
9/29/201527.7027.8027.3827.53144,252
9/28/201528.1528.2127.6327.6960,913
9/25/201528.7028.7028.2028.3669,035
9/24/201528.3028.5028.0528.5033,215
9/23/201528.5528.6228.2828.4573,315
9/22/201528.6328.6528.3228.5670,142
9/21/201528.9929.2228.8229.0430,553
9/18/201529.0329.1428.8028.8847,974
9/17/201529.3129.7029.2429.3047,563
9/16/201529.1229.4029.1029.40105,922
9/15/201528.8229.2528.7629.1559,720
9/14/201528.9128.9128.6428.7230,090
9/11/201528.7028.8828.5828.8841,932
9/10/201528.4728.9228.4628.7834,199
9/9/201529.0429.1328.5028.5639,053
9/8/201528.5528.8328.4528.8148,342
9/4/201528.1028.3028.0128.1956,615
9/3/201528.5928.8628.4728.5950,339
9/2/201528.5328.5728.0728.5753,438
9/1/201528.4428.6227.9728.16101,150
8/31/201529.0629.1628.8528.9971,839
8/28/201528.9429.2428.9429.1854,498
8/27/201528.9229.3928.5229.0674,097
8/26/201527.8428.5627.4928.4993,338
8/25/201527.9728.4927.2827.32133,949
8/24/201526.9328.5726.0127.46218,388
8/21/201529.1129.5228.6728.71103,423
8/20/201530.2930.2929.5529.5554,467
8/19/201530.6030.6130.2130.3948,670
8/18/201530.6930.7030.5430.6256,017
8/17/201530.5130.7030.3430.7047,174
8/14/201530.4830.6230.3830.6232,512
8/13/201530.4030.6330.3330.4534,002
8/12/201530.1130.4529.8230.4262,183
8/11/201530.6430.6430.1430.3849,729
8/10/201530.6430.8230.5730.7056,920
8/7/201530.4230.4330.1630.3849,922
8/6/201530.8730.9130.3030.3775,044
8/5/201530.8731.1130.8630.87100,267
8/4/201530.5430.7730.5430.6545,572
8/3/201530.7430.7430.4830.6546,786
7/31/201530.9130.9630.7030.7964,822
7/30/201530.4630.9030.3430.8951,660
7/29/201530.2230.4530.0330.4449,830
7/28/201530.2530.3929.9630.36152,430
7/27/201530.2530.3230.1030.1349,394
7/24/201530.8230.8230.3830.4735,495
7/23/201530.5230.6530.2930.3671,816
7/22/201530.2530.4830.2530.3457,234
7/21/201530.4530.5830.3730.3750,086
7/20/201530.5430.5630.4030.4557,704
7/17/201530.4330.5530.3730.4871,002
7/16/201530.1730.3230.1130.3264,520
7/15/201530.0730.0829.8029.8847,578
7/14/201529.8530.0529.8530.0152,763
7/13/201529.8029.9929.6329.8059,853
7/10/201529.4229.4629.2729.4432,557
7/9/201529.2329.4129.0329.0358,555
7/8/201529.2729.2728.9528.9865,085
7/7/201529.1929.3728.7529.3375,966
7/6/201529.2529.3729.0529.1451,524
7/2/201529.6329.6329.4029.5145,681
7/1/201529.7529.7529.4529.5558,379
6/30/201529.5429.6129.3629.52110,875
6/29/201529.6230.0029.3929.4183,520
6/26/201530.3730.3729.9130.0364,437
6/25/201530.5230.5230.2430.3849,959
6/24/201530.6730.8230.4230.4245,222
6/23/201530.7030.7830.5930.7775,534
6/22/201530.6830.7430.5930.6545,999
6/19/201530.6830.7930.4730.5445,198
6/18/201530.5330.7430.5330.6958,024
6/17/201530.5330.6130.3630.5389,738
6/16/201530.2330.4830.2330.4160,109
6/15/201530.2530.2929.9630.2067,343
6/12/201530.4130.5530.4130.5051,396
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center