$29.18 +0.12 (%) FstTr ET AlDex Shs ISE Cloud Computing Index Fund - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYY historical data

Date Open High Low Close Volume
6/16/201426.7026.9426.6626.9496,163
6/13/201426.6526.8526.5026.8149,050
6/12/201426.6926.8826.5526.6364,420
6/11/201426.6426.8726.5626.8636,711
6/10/201426.6126.8226.6126.8160,912
6/9/201426.5626.7626.5526.6450,336
6/6/201426.4626.6826.4626.6155,983
6/5/201426.3126.4526.1426.4458,379
6/4/201426.1426.2726.0326.2050,028
6/3/201426.3526.3826.1826.2569,655
6/2/201426.5126.5126.2526.4248,086
5/30/201426.7526.8226.3826.5138,866
5/29/201426.5726.7226.4726.7251,464
5/28/201426.5626.6226.3726.4784,875
5/27/201426.4526.5826.3326.5859,233
5/23/201426.1426.3025.9926.2850,501
5/22/201425.9526.3025.9326.1689,014
5/21/201425.9026.0125.8026.0043,373
5/20/201426.0426.0425.6825.7831,965
5/19/201425.6426.0125.5026.0143,857
5/16/201425.6725.6825.3625.6639,428
5/15/201425.5525.5825.1225.4050,080
5/13/201425.8525.8725.5825.6348,613
5/12/201425.1525.7025.1125.6560,627
5/8/201425.1225.3924.8724.9960,285
5/7/201425.4825.4824.8825.12116,320
5/6/201425.7025.7625.3825.4384,280
5/5/201425.7325.8625.5025.8436,191
5/2/201425.9126.0725.7325.7374,286
5/1/201425.9726.2125.8525.9044,924
4/30/201425.5625.8425.4225.7952,329
4/29/201425.4125.6225.2525.58171,636
4/28/201425.7025.7024.8125.1995,847
4/25/201426.0826.0825.4925.5372,559
4/24/201426.5526.5525.8526.1266,105
4/23/201426.6426.6426.1426.1892,650
4/22/201426.6826.8426.5726.6795,421
4/21/201426.4426.5526.2226.46120,332
4/17/201426.3226.4326.0026.36114,504
4/16/201426.3026.3825.9526.3879,486
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
  • Showing 301-400 of 1,039 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 11
  • >>
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!