First Trust ISE Cloud Computing Index Fund Historical Stock Prices

SKYY 
$26.72
*  
0.08
0.3%
Get SKYY Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading SKYY now
Exchange: NASDAQ

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.74  26.8299  26.6401  26.72 40,027
07/09/2014 26.74 26.8299 26.6401 26.72 40,027
07/08/2014 27.62 27.62 26.466 26.64 68,000
07/07/2014 27.4 27.4 27.15 27.1955 144,434
07/03/2014 27.41 27.4999 27.36 27.42 53,429
07/02/2014 27.33 27.5104 27.33 27.35 74,799
07/01/2014 27.07 27.4499 27.07 27.35 52,642
06/30/2014 26.89 27.11 26.89 27.04 35,247
06/27/2014 26.84 27.07 26.84 26.97 30,656
06/26/2014 27.06 27.11 26.7674 26.91 44,914
06/25/2014 27.02 27.02 26.75 26.93 47,720
06/24/2014 27.06 27.2 26.8 26.83 43,940
06/23/2014 27.02 27.08 26.85 27.05 29,647
06/20/2014 26.98 27.12 26.77 26.9274 46,518
06/19/2014 27.53 27.53 27.014 27.1 56,451
06/18/2014 27.2 27.31 26.9999 27.26 129,473
06/17/2014 27.01 27.14 26.85 27.07 62,082
06/16/2014 26.7 26.94 26.66 26.94 96,163
06/13/2014 26.65 26.85 26.501 26.81 49,050
06/12/2014 26.69 26.88 26.55 26.63 64,420
06/11/2014 26.64 26.87 26.56 26.86 36,711
06/10/2014 26.61 26.8199 26.61 26.81 60,912
06/09/2014 26.56 26.76 26.55 26.64 50,336
06/06/2014 26.46 26.6756 26.46 26.61 55,983
06/05/2014 26.31 26.45 26.14 26.44 58,379
06/04/2014 26.14 26.2736 26.03 26.2 50,028
06/03/2014 26.35 26.38 26.18 26.25 69,655
06/02/2014 26.51 26.51 26.2462 26.42 48,086
05/30/2014 26.75 26.82 26.381 26.51 38,866
05/29/2014 26.57 26.72 26.47 26.72 51,464
05/28/2014 26.56 26.62 26.37 26.47 84,875
05/27/2014 26.45 26.58 26.33 26.58 59,233
05/23/2014 26.14 26.299 25.9903 26.28 50,501
05/22/2014 25.95 26.3 25.9301 26.16 89,014
05/21/2014 25.9 26.0112 25.8 26 43,373
05/20/2014 26.04 26.04 25.6799 25.78 31,965
05/19/2014 25.64 26.01 25.5001 26.01 43,857
05/16/2014 25.67 25.6799 25.36 25.66 39,428
05/15/2014 25.55 25.58 25.122 25.4 50,080
05/14/2014 25.71 25.7125 25.4472 25.5 41,452
05/13/2014 25.85 25.87 25.584 25.63 48,613
05/12/2014 25.15 25.7 25.11 25.65 60,627
05/09/2014 24.87 25.11 24.751 25.085 92,776
05/08/2014 25.12 25.3891 24.87 24.99 60,285
05/07/2014 25.48 25.48 24.882 25.12 116,320
05/06/2014 25.7 25.7599 25.38 25.43 84,280
05/05/2014 25.73 25.8599 25.5 25.84 36,191
05/02/2014 25.91 26.069 25.73 25.73 74,286
05/01/2014 25.97 26.2099 25.85 25.902 44,924
04/30/2014 25.56 25.84 25.419 25.79 52,329
04/29/2014 25.41 25.62 25.25 25.58 171,636
04/28/2014 25.7 25.7 24.8134 25.19 95,847
04/25/2014 26.08 26.08 25.49 25.53 72,559
04/24/2014 26.55 26.55 25.85 26.12 66,105
04/23/2014 26.64 26.64 26.1401 26.18 92,650
04/22/2014 26.68 26.84 26.574 26.67 95,421
04/21/2014 26.44 26.55 26.22 26.46 120,332
04/17/2014 26.32 26.4299 26.001 26.36 114,504
04/16/2014 26.3 26.38 25.9468 26.38 79,486
04/15/2014 25.99 26.08 25.34 26 72,847
04/14/2014 25.74 26.0699 25.6055 25.85 101,213
04/11/2014 25.72 26.058 25.46 25.58 143,858
04/10/2014 26.93 26.93 25.9301 26.01 150,474
04/09/2014 26.62 26.9 26.421 26.9 115,773
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?