FIRST TRUST ISE CLOUD COMPUTIN $22.19


21/5/2013 12:21 PM  |  NASDAQ : SKYY  |  Industries :
Type:

SKYY historical data

Date Open High Low Close Volume
10/13/2011 17.30 17.69 17.27 17.64 143
10/12/2011 17.44 17.57 17.37 17.37 1350
10/11/2011 17.11 17.37 17.02 17.31 554
10/10/2011 17.01 17.31 16.99 17.17 412
10/7/2011 16.92 17.00 16.61 16.72 113
10/6/2011 16.46 16.84 16.35 16.84 231
10/5/2011 15.92 16.48 15.82 16.43 180
10/4/2011 15.19 15.92 15.19 15.92 802
10/3/2011 15.76 15.94 15.42 15.42 988
9/30/2011 16.14 16.26 15.94 15.94 244
9/29/2011 16.76 16.76 15.96 16.29 397
9/28/2011 16.71 16.85 16.39 16.43 290
9/27/2011 16.87 17.05 16.66 16.73 666
9/26/2011 16.10 16.50 16.00 16.50 1179
9/23/2011 15.80 16.21 15.80 16.19 281
9/22/2011 16.00 16.20 15.70 15.95 1548
9/21/2011 16.85 17.00 16.53 16.53 237
9/20/2011 17.16 17.17 16.72 16.72 657
9/19/2011 16.90 17.14 16.72 17.06 236
9/16/2011 17.32 17.32 17.07 17.18 1001
9/15/2011 17.15 17.19 16.94 17.18 467
9/14/2011 16.89 17.20 16.60 16.99 748
9/13/2011 16.54 16.72 16.40 16.70 181
9/12/2011 15.88 16.44 15.88 16.44 359
9/9/2011 16.52 16.54 16.04 16.17 384
9/8/2011 16.68 16.85 16.57 16.62 177
9/7/2011 16.57 16.78 16.47 16.78 206
9/6/2011 15.97 16.24 15.79 16.24 397
9/2/2011 16.56 16.56 16.19 16.36 406
9/1/2011 17.06 17.26 16.81 16.82 700
8/31/2011 17.11 17.39 16.98 17.07 612
8/30/2011 16.82 17.08 16.66 17.00 372
8/29/2011 16.50 16.87 16.46 16.86 805
8/26/2011 15.68 16.31 15.59 16.26 476
8/25/2011 16.25 16.25 15.69 15.72 421
8/24/2011 16.15 16.19 15.79 16.11 539
8/23/2011 15.47 16.05 15.30 16.03 454
8/22/2011 15.28 15.60 15.20 15.28 308
8/19/2011 15.40 15.77 15.01 15.16 940
8/18/2011 16.19 16.19 15.42 15.56 1277
8/17/2011 17.39 17.39 16.70 16.89 656
8/16/2011 17.53 17.53 17.09 17.24 750
8/15/2011 17.36 17.62 17.32 17.60 714
8/12/2011 17.34 17.42 17.11 17.34 484
8/11/2011 16.38 17.28 16.38 17.10 1101
8/10/2011 16.72 16.90 16.37 16.38 607
8/9/2011 16.47 17.00 15.98 16.95 2320
8/8/2011 16.65 16.90 16.12 16.15 1383
8/5/2011 17.98 17.98 16.81 17.38 1997
8/4/2011 18.35 18.35 17.59 17.59 1795
8/3/2011 18.40 18.53 17.92 18.52 2203
8/2/2011 18.70 18.78 18.20 18.21 1453
8/1/2011 19.25 19.25 18.51 18.75 1222
7/29/2011 18.75 19.07 18.60 18.86 1631
7/28/2011 18.91 19.19 18.86 18.98 1588
7/27/2011 19.52 19.52 18.93 18.98 2166
7/26/2011 19.66 19.72 19.46 19.69 1183
7/25/2011 19.68 19.73 19.50 19.58 965
7/22/2011 19.51 19.81 19.47 19.75 1537
7/21/2011 19.64 19.66 19.36 19.40 1855
7/20/2011 20.14 20.14 19.58 19.61 2408
7/19/2011 19.64 20.04 19.64 20.04 2739
7/18/2011 19.63 19.63 19.26 19.41 2120
7/15/2011 19.78 19.78 19.45 19.62 1561
7/14/2011 19.96 19.96 19.38 19.45 1731
7/13/2011 19.90 20.05 19.75 19.84 3329
7/12/2011 19.98 19.98 19.65 19.69 2339
7/11/2011 20.32 20.32 19.84 19.91 3173
7/8/2011 20.31 20.42 20.17 20.42 7790
7/7/2011 20.52 20.58 20.40 20.51 7306
Marketplace
Trading Center