First Trust ISE Cloud Computing Index Fund Historical Stock Prices

SKYY 
$30.53
*  
0.0699
0.23%
Get SKYY Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading SKYY now
Exchange: NASDAQ

Community Rating:
View:    SKYY Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-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.
16:00  31.08  31.08  30.30  30.53 53,364
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
04/24/2015 30.75 30.85 30.7 30.72 63,157
04/23/2015 30.33 30.5905 30.295 30.4772 52,604
04/22/2015 30.19 30.47 30.1743 30.42 41,924
04/21/2015 30.19 30.2499 30.11 30.19 42,040
04/20/2015 29.85 30.05 29.85 29.97 194,485
04/17/2015 29.95 29.95 29.5956 29.71 54,536
04/16/2015 29.87 30.2 29.87 30.11 148,617
04/15/2015 29.77 29.96 29.67 29.91 69,358
04/14/2015 29.59 29.71 29.5 29.64 116,057
04/13/2015 29.75 29.88 29.6201 29.6332 41,439
04/10/2015 29.6 29.69 29.5605 29.69 49,794
04/09/2015 29.5 29.5995 29.38 29.5 44,445
04/08/2015 29.66 29.79 29.5812 29.67 47,343
04/07/2015 29.65 29.78 29.44 29.556 65,468
04/06/2015 29.11 29.5 29.0701 29.44 56,269
04/02/2015 29.2 29.27 29.075 29.1999 28,886
04/01/2015 29.24 29.24 28.99 29.11 43,226
03/31/2015 29.31 29.4899 29.24 29.27 70,465
03/30/2015 29.33 29.47 29.2301 29.46 90,417
03/27/2015 29.03 29.2199 29.0203 29.2 47,072
03/26/2015 29.05 29.1962 28.88 29.1135 49,476
03/25/2015 29.81 29.81 29.06 29.09 69,623
03/24/2015 29.85 29.955 29.7 29.7 82,387
03/23/2015 29.74 29.91 29.74 29.81 58,182
03/20/2015 29.85 29.95 29.7401 29.85 48,410
03/19/2015 29.5 29.73 29.5 29.57 60,009
03/18/2015 29.19 29.7576 29.1872 29.616 40,507
03/17/2015 29.08 29.34 29.08 29.2601 55,460
03/16/2015 28.97 29.28 28.9501 29.2344 89,236
03/13/2015 29.25 29.25 28.8557 28.97 48,894
03/12/2015 28.98 29.2413 28.94 29.2167 50,048
03/11/2015 29.07 29.07 28.8144 28.907 49,609
03/10/2015 29.23 29.28 28.98 29.03 69,694
03/09/2015 29.6 29.6 29.3701 29.53 72,636
03/06/2015 29.81 29.81 29.45 29.47 85,514
03/05/2015 29.79 29.8499 29.6 29.83 75,154
03/04/2015 29.93 29.93 29.5401 29.67 34,668
03/03/2015 29.91 29.983 29.7058 29.79 57,143
03/02/2015 29.7 30.08 29.7 30.08 87,631
*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?