First Trust ISE Cloud Computing Index $26.36

down -0.02


17/4/2014 08:10 PM  |  NASDAQ : SKYY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKYY historical data

Date Open High Low Close Volume
4/10/201220.8720.9120.3620.38113,189
4/9/201220.8320.8720.6720.8242,909
4/5/201221.0221.1420.9421.0730,100
4/4/201221.3521.3520.9521.1066,971
4/3/201221.3621.6321.3621.52107,374
4/2/201221.4221.5821.2321.5140,194
3/30/201221.5621.5621.2421.3675,254
3/29/201221.2021.4521.0621.4253,705
3/28/201221.4621.4921.1121.2346,514
3/27/201221.5721.5721.3721.3868,054
3/26/201221.1921.4721.1921.4760,804
3/23/201220.9921.0720.7921.0465,027
3/22/201220.9821.0120.8420.9468,728
3/21/201221.0121.2320.8921.1463,948
3/20/201220.8520.9720.6820.9433,361
3/19/201220.8621.0720.8020.9836,672
3/16/201220.9920.9920.8020.8342,919
3/15/201220.7520.9220.6820.8965,851
3/14/201220.8020.8020.6020.6837,907
3/13/201220.5320.8020.5020.8056,223
3/12/201220.4720.5220.3420.4131,595
3/9/201220.3820.5720.3620.5357,656
3/8/201220.2520.4120.2120.37144,762
3/7/201219.9120.1119.9120.0843,231
3/6/201220.0020.0119.7119.84200,441
3/5/201220.6520.6520.1920.2438,040
3/2/201220.6320.7520.4820.5666,139
3/1/201220.5020.6720.3920.6153,155
2/29/201220.6620.7120.3720.42156,222
2/28/201220.6620.7320.5020.6029,703
2/27/201220.5320.7120.3420.6141,068
2/24/201220.5620.6920.5620.6335,666
2/23/201220.3920.4420.0220.4329,711
2/22/201220.3320.3820.2220.3025,462
2/21/201220.5020.5620.2520.3363,956
2/17/201220.6020.7120.3620.4548,567
2/16/201220.4520.6720.3420.6638,485
2/15/201220.5020.6320.2920.2972,400
2/14/201220.2320.4020.2020.4038,286
2/13/201220.2620.2620.0620.2029,392
2/10/201220.2620.2620.0020.0438,489
2/9/201220.1620.3220.0720.3168,482
2/8/201220.1320.1919.8720.0359,111
2/7/201219.9720.1119.8520.0528,499
2/6/201219.9819.9819.8119.9737,816
2/3/201219.6820.0319.6719.9666,753
2/2/201219.3919.5519.3819.4829,241
2/1/201219.0119.2718.8919.21105,613
1/31/201219.1019.1018.8518.9726,649
1/30/201219.0619.0618.8819.0147,413
1/27/201218.8619.1618.8119.1537,773
1/26/201219.0219.2518.8418.9472,007
1/25/201218.7818.8418.6218.8341,869
1/24/201218.5118.7018.4318.7019,209
1/23/201218.5018.6418.3518.4728,308
1/20/201218.5418.6118.5018.5719,962
1/19/201218.3018.6118.2518.59180,287
1/18/201217.7318.0517.6318.0338,398
1/17/201217.7417.8517.5917.6616,723
1/13/201217.5517.5817.4217.5745,795
1/12/201217.7917.7917.5217.6915,929
1/11/201217.6117.7117.6017.6816,912
1/10/201217.7917.7917.5517.5933,890
1/9/201217.5217.6117.3517.5442,060
1/6/201217.2717.4617.2717.4529,513
1/5/201217.1617.3817.1417.3170,373
1/4/201217.3117.3117.0417.2686,426
1/3/201217.5017.6817.4017.4435,853
12/30/201117.1717.3217.1717.2031,847
12/29/201117.0617.2917.0617.2930,879
12/28/201117.3117.3117.0917.1165,504
12/27/201117.2217.4617.2217.4120,146
12/23/201117.2417.3317.2017.3317,875
12/22/201117.0617.2417.0617.2347,865
12/21/201117.4017.4016.6416.8552,224
12/20/201117.4517.5917.2717.5929,723
12/19/201117.4217.4217.0017.0231,040
12/16/201117.3517.6017.3217.3521,648
12/15/201117.5917.5917.2817.3014,397
12/14/201117.7918.0317.2417.3994,409
12/13/201118.2218.2417.6917.7318,864
12/12/201118.0918.0917.9518.0446,386
12/9/201118.1018.4018.0918.3943,979
12/8/201118.1318.3117.9618.0335,546
12/7/201118.4518.4618.1118.3824,633
12/6/201118.5218.6618.3818.4652,587
12/5/201118.5418.7318.5018.5526,674
12/2/201118.2118.3618.1418.1919,093
12/1/201118.0318.2717.8818.1049,304
11/30/201117.8218.0417.8217.9965,638
11/29/201117.5117.5117.2517.2920,094
11/28/201117.3317.5117.3117.4330,387
11/25/201116.8017.0416.8016.8013,618
11/23/201117.3117.3816.9416.9540,061
11/22/201117.3917.5217.2017.3728,688
11/21/201117.7417.7417.2417.5155,109
11/18/201118.2518.2717.8617.8933,173
11/17/201118.7518.7518.0718.1019,829
11/16/201118.9719.0318.7018.7623,549
11/15/201118.8819.0718.7019.0268,701
Trading Center