First Trust ISE Cloud Computing Index Fund Historical Stock Prices

SKYY 
$30.0326
*  
0.0974
0.32%
Get SKYY Alerts
*Delayed - data as of Jul. 28, 2015 10:00 ET  -  Find a broker to begin trading SKYY now
Exchange: NASDAQ

Community Rating:
View:    SKYY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:00  30.25  30.25  29.9814  30.0326 5,075
07/27/2015 30.25 30.3201 30.0999 30.13 49,394
07/24/2015 30.82 30.82 30.3807 30.47 35,495
07/23/2015 30.52 30.65 30.2901 30.36 71,816
07/22/2015 30.25 30.4808 30.25 30.34 57,234
07/21/2015 30.45 30.58 30.37 30.3712 50,086
07/20/2015 30.54 30.56 30.4018 30.45 57,704
07/17/2015 30.43 30.55 30.37 30.48 71,002
07/16/2015 30.17 30.32 30.11 30.32 64,520
07/15/2015 30.07 30.08 29.8 29.88 47,578
07/14/2015 29.85 30.05 29.848 30.01 52,763
07/13/2015 29.8 29.99 29.6326 29.8 59,853
07/10/2015 29.42 29.46 29.2648 29.4388 32,557
07/09/2015 29.23 29.41 29.0296 29.03 58,555
07/08/2015 29.27 29.27 28.9509 28.98 65,085
07/07/2015 29.19 29.37 28.75 29.33 75,966
07/06/2015 29.25 29.37 29.0487 29.1425 51,524
07/02/2015 29.63 29.63 29.4 29.51 45,681
07/01/2015 29.75 29.75 29.4486 29.55 58,379
06/30/2015 29.54 29.61 29.36 29.52 110,875
06/29/2015 29.62 30 29.3899 29.41 83,520
06/26/2015 30.37 30.37 29.9101 30.03 64,437
06/25/2015 30.52 30.52 30.2403 30.38 49,959
06/24/2015 30.67 30.8185 30.4155 30.42 45,222
06/23/2015 30.7 30.78 30.5908 30.77 75,534
06/22/2015 30.68 30.74 30.5901 30.65 45,999
06/19/2015 30.68 30.7871 30.474 30.5399 45,198
06/18/2015 30.53 30.74 30.53 30.69 58,024
06/17/2015 30.53 30.61 30.36 30.5288 89,738
06/16/2015 30.23 30.48 30.23 30.41 60,109
06/15/2015 30.25 30.2899 29.96 30.2 67,343
06/12/2015 30.41 30.5499 30.41 30.5 51,396
06/11/2015 30.71 30.82 30.6 30.6 58,798
06/10/2015 30.27 30.7797 30.27 30.66 50,936
06/09/2015 30.22 30.3 30.03 30.19 223,316
06/08/2015 30.58 30.61 30.2 30.3 45,533
06/05/2015 30.49 30.63 30.32 30.61 143,954
06/04/2015 30.72 30.7578 30.44 30.53 59,138
06/03/2015 30.73 30.8599 30.6092 30.8 42,738
06/02/2015 30.4 30.73 30.3306 30.59 64,421
06/01/2015 31.08 31.08 30.3 30.53 53,364
05/29/2015 30.68 30.7064 30.4887 30.5999 45,311
05/28/2015 30.8 30.825 30.6901 30.78 53,074
05/27/2015 30.61 30.8699 30.568 30.82 136,491
05/26/2015 30.87 30.87 30.4 30.5299 80,790
05/22/2015 30.86 31.02 30.86 30.96 47,180
05/21/2015 31.1 31.1 30.7501 30.9153 77,240
05/20/2015 31.01 31.0436 30.8301 31.01 68,250
05/19/2015 31.02 31.05 30.92 30.98 52,113
05/18/2015 30.99 31.05 30.8657 31.03 49,142
05/15/2015 31.07 31.073 30.87 30.96 70,875
05/14/2015 30.74 31.03 30.7 31.03 49,937
05/13/2015 30.64 30.7399 30.531 30.61 61,181
05/12/2015 30.66 30.66 30.31 30.57 48,845
05/11/2015 30.98 31.04 30.9 30.91 70,184
05/08/2015 30.85 31.07 30.85 30.99 112,529
05/07/2015 30.62 30.73 30.4001 30.69 60,045
05/06/2015 30.68 30.68 30.3201 30.54 242,732
05/05/2015 30.85 30.85 30.4411 30.58 57,106
05/04/2015 30.75 30.94 30.69 30.86 74,202
05/01/2015 30.84 30.84 30.5 30.66 55,331
04/30/2015 30.84 30.84 30.44 30.54 170,596
04/29/2015 30.61 31.11 30.5201 30.9 275,849
04/28/2015 30.78 30.92 30.6286 30.84 75,563
04/27/2015 30.8 30.975 30.73 30.78 249,218
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?