FstTr ET AlDex Shs ISE Cloud Computing Index Fund $26.77

down -0.38


31/7/2014 03:55 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
12/20/201220.1420.1719.9720.11163,298
12/19/201220.2320.2820.0720.0737,793
12/18/201219.6920.1219.6920.1046,626
12/17/201219.5319.6719.4919.6612,985
12/14/201219.3919.5919.3919.49116,235
12/13/201219.5519.6319.3819.4723,776
12/12/201219.5319.6419.4719.5018,144
12/11/201219.2619.5319.2619.4754,400
12/10/201219.0619.2419.0619.1747,208
12/7/201219.1719.1718.9819.0814,748
12/6/201218.9119.1218.9119.1011,475
12/5/201219.0219.0218.6818.8620,131
12/4/201219.0119.1218.6019.1119,105
12/3/201219.2019.2019.0019.0017,230
11/30/201219.1519.1518.9919.1232,499
11/29/201219.0819.2119.0619.2012,697
11/28/201218.7619.0018.6019.0055,186
11/27/201218.8318.9618.8018.8310,218
11/26/201218.8418.8718.7118.8519,817
11/23/201218.6218.8718.6218.846,677
11/21/201218.4318.6018.4318.5918,902
11/20/201218.4218.4518.2818.357,008
11/19/201218.3218.4918.3218.4912,865
11/16/201218.2718.2717.9118.2021,314
11/15/201218.1018.1717.9718.1629,556
11/14/201218.3118.3817.9018.0123,786
11/13/201218.1318.2818.0018.1430,229
11/12/201218.3218.3618.1718.2414,211
11/9/201218.2518.4218.1918.2729,724
11/8/201218.5818.6118.2618.2644,225
11/7/201218.7418.8218.4718.5643,235
11/6/201218.7918.9818.7918.9114,487
11/5/201218.6718.7618.5918.7322,840
11/2/201218.9018.9018.6918.697,226
11/1/201218.6118.9118.5518.9141,381
10/31/201218.6018.6018.3718.5939,057
10/26/201218.3418.5918.2918.4930,276
10/25/201218.4818.4818.2018.2441,416
10/24/201218.6618.7018.3018.3626,777
10/23/201218.5418.6618.4018.6312,513
10/22/201218.7018.7618.3718.6643,891
10/19/201219.0819.0818.6018.6529,905
10/18/201219.2519.2919.0019.0529,250
10/17/201219.4019.4019.1919.2619,281
10/16/201219.2419.5219.2319.5124,050
10/15/201219.1319.1418.9819.1420,504
10/12/201219.0819.1018.9619.0415,281
10/11/201219.1919.2819.0019.0215,218
10/10/201219.2019.2318.9119.0034,778
10/9/201219.6119.6119.1819.2233,025
10/8/201219.7019.8519.6219.6860,514
10/5/201219.9619.9719.6919.7625,485
10/4/201219.7819.9019.5919.8843,809
10/3/201219.8320.0019.8119.9310,341
10/2/201219.8419.8919.6819.7964,930
10/1/201219.9620.0719.7319.7724,431
9/28/201219.8319.9319.7919.8813,980
9/27/201219.6919.9819.6619.9520,456
9/26/201219.6419.6419.3019.5224,130
9/25/201220.1220.1319.6719.6719,367
9/24/201220.1320.1419.9520.0117,220
9/21/201220.3520.4020.2520.2629,557
9/20/201220.2820.2820.1220.1716,382
9/19/201220.2820.3920.1920.3617,496
9/18/201220.2520.3520.2120.267,013
9/17/201220.4520.4520.2520.3114,248
9/14/201220.2420.5620.2420.4636,921
9/13/201219.9120.2419.8620.1871,866
9/12/201219.7319.8819.7019.8724,004
9/11/201219.6619.7619.4619.6911,382
9/10/201219.8519.8919.6919.7024,293
9/7/201219.8020.0119.8019.9433,981
9/6/201219.5519.9019.5519.90175,502
9/5/201219.3019.3819.2319.3527,434
9/4/201219.3019.3819.1219.3222,881
8/31/201219.3819.5019.0919.3124,115
8/30/201219.3919.3919.1719.1946,534
8/29/201219.2919.5319.2919.4837,269
8/28/201219.2219.3619.2119.3010,802
8/27/201219.2719.3219.1819.2314,782
8/24/201219.0819.3218.8119.2322,912
8/23/201219.1919.2319.0719.0915,803
8/22/201219.0519.2719.0019.2413,598
8/21/201219.2719.4019.1319.1919,196
8/20/201219.2519.3319.0519.1611,773
8/17/201219.2219.2919.2219.2922,613
8/16/201218.8719.2518.8719.2033,002
8/15/201218.6018.8318.6018.819,105
8/14/201218.9618.9618.6018.609,778
8/13/201219.0119.0218.8118.899,898
8/10/201218.8718.9818.8218.989,534
8/9/201218.7718.9418.0018.9427,896
8/8/201218.7918.8718.7318.7611,398
8/7/201218.5718.9218.5718.7550,522
8/6/201218.1918.5417.8218.4922,312
8/3/201218.0818.1217.8518.0615,204
8/2/201217.5017.7917.3717.50166,492
8/1/201217.9918.0317.6317.679,824
7/31/201217.9518.0717.8617.9128,128
7/30/201218.3118.3117.9217.9714,689
Trading Center