FIRST TRUST ISE CLOUD COMPUTIN $22.12

down -0.07


21/5/2013 04:21 PM  |  NASDAQ : SKYY  |  Industries :
Type:

SKYY historical data

Date Open High Low Close Volume
3/9/2012 20.38 20.57 20.36 20.53 577
3/8/2012 20.25 20.41 20.21 20.37 1448
3/7/2012 19.91 20.11 19.91 20.08 433
3/6/2012 20.00 20.01 19.71 19.84 2005
3/5/2012 20.65 20.65 20.19 20.24 381
3/2/2012 20.63 20.75 20.48 20.55 662
3/1/2012 20.50 20.66 20.39 20.60 532
2/29/2012 20.66 20.71 20.37 20.42 1563
2/28/2012 20.66 20.73 20.50 20.60 298
2/27/2012 20.53 20.71 20.34 20.61 411
2/24/2012 20.56 20.69 20.56 20.63 357
2/23/2012 20.39 20.44 20.02 20.43 298
2/22/2012 20.33 20.38 20.22 20.30 255
2/21/2012 20.50 20.56 20.25 20.33 640
2/17/2012 20.60 20.71 20.36 20.45 486
2/16/2012 20.45 20.67 20.34 20.66 385
2/15/2012 20.50 20.63 20.29 20.29 724
2/14/2012 20.23 20.40 20.20 20.40 383
2/13/2012 20.26 20.26 20.06 20.20 294
2/10/2012 20.26 20.26 20.00 20.04 385
2/9/2012 20.16 20.32 20.07 20.31 685
2/8/2012 20.13 20.19 19.87 20.03 592
2/7/2012 19.97 20.10 19.85 20.05 285
2/6/2012 19.98 19.98 19.81 19.97 379
2/3/2012 19.68 20.03 19.67 19.96 668
2/2/2012 19.39 19.54 19.38 19.48 293
2/1/2012 19.01 19.27 18.89 19.21 1057
1/31/2012 19.10 19.10 18.85 18.97 267
1/30/2012 19.06 19.06 18.88 19.01 475
1/27/2012 18.86 19.16 18.81 19.15 378
1/26/2012 19.02 19.25 18.84 18.94 721
1/25/2012 18.78 18.84 18.62 18.83 419
1/24/2012 18.51 18.70 18.43 18.70 193
1/23/2012 18.50 18.64 18.35 18.47 284
1/20/2012 18.54 18.61 18.50 18.57 200
1/19/2012 18.30 18.61 18.25 18.59 1803
1/18/2012 17.73 18.05 17.63 18.03 384
1/17/2012 17.74 17.85 17.59 17.66 168
1/13/2012 17.55 17.58 17.42 17.57 458
1/12/2012 17.79 17.79 17.52 17.69 160
1/11/2012 17.61 17.71 17.60 17.68 170
1/10/2012 17.79 17.79 17.55 17.59 339
1/9/2012 17.52 17.61 17.35 17.54 421
1/6/2012 17.27 17.46 17.27 17.41 408
1/5/2012 17.16 17.38 17.14 17.31 704
1/4/2012 17.31 17.31 17.04 17.26 865
1/3/2012 17.50 17.68 17.40 17.44 359
12/30/2011 17.17 17.32 17.17 17.20 319
12/29/2011 17.06 17.29 17.06 17.29 309
12/28/2011 17.31 17.31 17.09 17.11 656
12/27/2011 17.22 17.46 17.22 17.41 202
12/23/2011 17.24 17.33 17.20 17.33 179
12/22/2011 17.06 17.24 17.06 17.23 479
12/21/2011 17.40 17.40 16.64 16.85 523
12/20/2011 17.45 17.59 17.27 17.59 298
12/19/2011 17.42 17.42 17.00 17.02 311
12/16/2011 17.35 17.60 17.32 17.35 217
12/15/2011 17.59 17.59 17.28 17.30 144
12/14/2011 17.79 18.03 17.24 17.39 945
12/13/2011 18.22 18.24 17.69 17.73 189
12/12/2011 18.09 18.09 17.95 18.04 464
12/9/2011 18.10 18.40 18.09 18.39 440
12/8/2011 18.13 18.31 17.96 18.03 356
12/7/2011 18.45 18.46 18.11 18.38 247
12/6/2011 18.52 18.66 18.38 18.46 526
12/5/2011 18.54 18.73 18.50 18.55 267
12/2/2011 18.21 18.36 18.14 18.19 191
12/1/2011 18.03 18.27 17.88 18.10 494
11/30/2011 17.82 18.04 17.82 17.99 657
11/29/2011 17.51 17.51 17.25 17.29 201
11/28/2011 17.33 17.51 17.31 17.43 304
11/25/2011 16.80 17.04 16.80 16.80 137
11/23/2011 17.31 17.38 16.94 16.95 401
11/22/2011 17.39 17.52 17.20 17.37 287
11/21/2011 17.74 17.74 17.24 17.51 552
11/18/2011 18.25 18.27 17.86 17.89 332
11/17/2011 18.75 18.75 18.07 18.10 199
11/16/2011 18.97 19.03 18.70 18.76 236
11/15/2011 18.88 19.07 18.70 19.02 687
11/14/2011 18.79 18.92 18.69 18.83 284
11/11/2011 18.58 18.83 18.58 18.76 375
11/10/2011 18.63 18.63 18.14 18.29 323
11/9/2011 18.78 18.78 18.30 18.54 439
11/8/2011 19.04 19.15 18.70 19.03 287
11/7/2011 18.75 18.93 18.45 18.76 217
11/4/2011 18.77 18.87 18.52 18.86 537
11/3/2011 18.56 18.78 18.20 18.78 263
11/2/2011 18.39 18.68 18.10 18.32 242
11/1/2011 18.15 18.17 17.87 18.02 500
10/31/2011 18.83 18.83 18.54 18.55 717
10/28/2011 18.71 18.98 18.68 18.98 577
10/27/2011 18.52 18.84 18.35 18.68 2412
10/26/2011 18.00 18.00 17.50 17.85 302
10/25/2011 18.22 18.24 17.80 17.80 488
10/24/2011 18.01 18.35 17.88 18.33 911
10/21/2011 17.67 18.01 17.50 17.59 302
10/20/2011 18.00 18.00 17.13 17.43 285
10/19/2011 18.01 18.01 17.46 17.46 297
10/18/2011 17.58 18.09 17.40 18.05 776
10/17/2011 17.87 18.00 17.62 17.71 1003
Marketplace
Trading Center