Quantcast

First Trust Cloud Computing ETF Historical Stock Prices

SKYY 
$55.2
*  
0.01
0.02%
Get SKYY Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-2018

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 54.92 55.20 54.65 55.20 245,546
06/15/2018 54.92 55.2 54.65 55.2 243,568
06/14/2018 54.76 55.41 54.76 55.19 383,997
06/13/2018 54.66 55.15 54.551 54.79 335,201
06/12/2018 54.38 54.609 54.3061 54.54 218,321
06/11/2018 54.03 54.38 54.02 54.22 226,561
06/08/2018 53.67 54.06 53.5008 54.02 225,855
06/07/2018 54.49 54.49 53.5117 53.87 308,920
06/06/2018 54.26 54.3 53.84 54.3 302,001
06/05/2018 53.61 54.04 53.55 54 274,857
06/04/2018 53.28 53.49 53.01 53.45 341,196
06/01/2018 52.69 53.2 52.66 53.13 168,381
05/31/2018 52.38 52.59 52.22 52.29 235,053
05/30/2018 52.16 52.44 52.0599 52.31 423,030
05/29/2018 51.86 51.98 51.5 51.76 164,692
05/25/2018 52.04 52.27 52.01 52.08 130,886
05/24/2018 51.95 52.2215 51.67 52.08 215,951
05/23/2018 51.32 52 51.19 51.98 198,913
05/22/2018 52.1 52.15 51.57 51.64 163,838
05/21/2018 51.99 52.13 51.6 51.84 158,353
05/18/2018 51.54 51.78 51.47 51.61 83,720
05/17/2018 51.71 51.9732 51.35 51.6 111,026
05/16/2018 51.87 51.97 51.69 51.79 199,367
05/15/2018 51.87 51.8785 51.42 51.84 178,503
05/14/2018 52.71 52.76 52.08 52.19 252,245
05/11/2018 52.58 52.719 52.341 52.58 135,765
05/10/2018 52.45 52.63 52.2 52.58 240,217
05/09/2018 51.78 52.32 51.66 52.3 271,649
05/08/2018 51.45 51.65 51.22 51.65 185,270
05/07/2018 51.23 51.64 51.145 51.45 161,186
05/04/2018 50.1 51.1124 50 50.97 127,260
05/03/2018 50.35 50.51 49.73 50.3904 174,096
05/02/2018 50.67 50.87 50.32 50.48 244,278
05/01/2018 50.11 50.51 49.87 50.49 77,536
04/30/2018 50.34 50.59 49.9603 50.08 193,535
04/27/2018 50.57 50.63 49.9307 50.2 183,896
04/26/2018 49.54 50.26 49.54 50.07 142,700
04/25/2018 49.32 49.34 48.46 49.18 169,338
04/24/2018 50.28 50.5 49.03 49.39 211,997
04/23/2018 50.32 50.639 49.85 50.08 125,056
04/20/2018 50.75 50.75 50.08 50.24 111,509
04/19/2018 50.86 50.9699 50.56 50.77 269,907
04/18/2018 50.96 51.13 50.6298 50.98 166,174
04/17/2018 50.3 51.1662 50.29 51.05 214,469
04/16/2018 49.7 49.91 49.4283 49.755 128,335
04/13/2018 49.81 49.9 49.09 49.28 162,960
04/12/2018 49.14 49.62 49.14 49.43 189,651
04/11/2018 48.87 49.33 48.8119 48.91 110,539
04/10/2018 48.64 49.13 48.454 48.99 309,284
04/09/2018 47.98 48.7 47.935 47.949 132,095
04/06/2018 48.05 48.5143 47.32 47.5 108,033
04/05/2018 48.59 48.78 48.2219 48.52 95,332
04/04/2018 46.65 48.24 46.52 48.13 132,921
04/03/2018 47.58 47.68 46.9799 47.52 219,481
04/02/2018 48.21 48.24 46.76 47.16 229,644
03/29/2018 47.8 48.6699 47.32 48.41 155,961
03/28/2018 48.12 48.22 47.24 47.55 366,289
03/27/2018 50.08 50.24 47.9347 48.27 229,933
03/26/2018 49.07 49.7 48.35 49.66 172,700
03/23/2018 49.26 49.495 48.1539 48.19 197,984
03/22/2018 49.92 50.115 49.17 49.17 165,189
03/21/2018 50.39 50.86 50.2744 50.46 178,613
03/20/2018 50.25 50.635 50.25 50.54 104,502
03/19/2018 50.93 50.98 50.14 50.53 194,447
03/16/2018 51.59 51.8062 51.38 51.39 115,982
03/15/2018 51.59 51.749 51.3514 51.57 175,923
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SKYY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio