Skip to main content

Cloud Computing ETF FT (NQ: SKYY )

95.60 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 30.01 30.11 29.91 30.09 117,758 +0.13(+0.42%)
May 27, 2016 29.94 29.96 29.96 29.96 104,018 +0.15(+0.49%)
May 26, 2016 29.76 29.87 29.69 29.82 45,261 +0.03(+0.10%)
May 25, 2016 29.46 29.83 29.43 29.79 56,410 +0.37(+1.25%)
May 24, 2016 29.04 29.47 29.04 29.42 72,308 +0.53(+1.84%)
May 23, 2016 28.97 29.01 28.89 28.89 96,041 +0.02(+0.07%)
May 20, 2016 28.60 28.94 28.60 28.87 36,013 +0.37(+1.29%)
May 19, 2016 28.54 28.69 28.32 28.50 60,602 -0.09(-0.30%)
May 18, 2016 28.39 28.75 28.37 28.59 154,712 +0.05(+0.17%)
May 17, 2016 28.98 28.98 28.50 28.54 39,754 -0.28(-0.97%)
May 16, 2016 28.38 28.91 28.38 28.82 71,281 +0.34(+1.19%)
May 13, 2016 28.45 28.70 28.39 28.48 59,323 -0.05(-0.17%)
May 12, 2016 28.56 28.77 28.32 28.53 37,658 -0.04(-0.14%)
May 11, 2016 28.45 28.84 28.45 28.57 76,202 -0.14(-0.47%)
May 10, 2016 28.41 28.73 28.27 28.70 54,201 +0.46(+1.65%)
May 09, 2016 28.33 28.37 28.21 28.24 97,856 +0.04(+0.14%)
May 06, 2016 27.71 28.22 27.71 28.20 44,831 +0.32(+1.15%)
May 05, 2016 28.01 28.08 27.87 27.88 34,397 +0.07(+0.24%)
May 04, 2016 28.03 28.03 27.72 27.81 58,428 -0.15(-0.55%)
May 03, 2016 28.22 28.22 27.94 27.97 96,811 -0.48(-1.70%)
May 02, 2016 28.42 28.48 28.21 28.45 63,476 +0.15(+0.51%)
Apr 29, 2016 28.35 28.47 28.00 28.31 46,681 -0.05(-0.17%)
Apr 28, 2016 28.51 28.84 28.32 28.36 59,306 -0.30(-1.05%)
Apr 27, 2016 28.46 28.69 28.44 28.66 47,500 +0.05(+0.17%)
Apr 26, 2016 28.66 28.69 28.52 28.61 38,657 -0.03(-0.10%)
Apr 25, 2016 28.63 28.75 28.54 28.64 39,488 -0.13(-0.44%)
Apr 22, 2016 28.74 28.90 28.60 28.76 51,183 -0.14(-0.47%)
Apr 21, 2016 28.99 28.99 28.82 28.90 56,364 +0.15(+0.51%)
Apr 20, 2016 28.65 28.88 28.50 28.75 64,166 +0.26(+0.91%)
Apr 19, 2016 28.95 28.95 28.29 28.49 150,764 -0.19(-0.67%)
Apr 18, 2016 28.33 28.70 28.33 28.68 46,294 +0.15(+0.54%)
Apr 15, 2016 28.53 28.57 28.42 28.53 113,438 -0.10(-0.34%)
Apr 14, 2016 28.66 28.75 28.54 28.63 45,827 -0.05(-0.17%)
Apr 13, 2016 28.26 28.70 28.26 28.68 63,053 +0.51(+1.82%)
Apr 12, 2016 28.10 28.20 27.91 28.16 125,938 -0.04(-0.14%)
Apr 11, 2016 28.34 28.62 28.19 28.20 63,260 -0.13(-0.44%)
Apr 08, 2016 28.58 28.60 28.27 28.33 32,752 +0.00(+0.00%)
Apr 07, 2016 28.77 28.77 28.23 28.33 100,337 -0.46(-1.61%)
Apr 06, 2016 28.38 28.81 28.38 28.79 61,232 +0.42(+1.47%)
Apr 05, 2016 28.37 28.52 28.34 28.37 69,240 -0.29(-1.01%)
Apr 04, 2016 28.86 28.86 28.54 28.67 54,094 -0.08(-0.27%)
Apr 01, 2016 28.60 28.75 28.35 28.74 66,883 +0.12(+0.41%)
Mar 31, 2016 28.51 28.70 28.49 28.63 41,488 +0.08(+0.27%)
Mar 30, 2016 28.69 28.71 28.45 28.55 72,771 +0.12(+0.41%)
Mar 29, 2016 28.14 28.49 27.93 28.43 62,207 +0.38(+1.35%)
Mar 28, 2016 28.05 28.12 27.93 28.06 69,215 +0.06(+0.21%)
Mar 24, 2016 27.75 28.00 28.00 28.00 82,223 +0.07(+0.24%)
Mar 23, 2016 28.17 28.28 27.86 27.93 58,733 -0.35(-1.24%)
Mar 22, 2016 28.10 28.39 28.07 28.28 116,024 +0.08(+0.27%)
Mar 21, 2016 28.17 28.23 28.07 28.20 50,812 +0.04(+0.14%)
Mar 18, 2016 28.23 28.24 28.04 28.17 45,048 +0.11(+0.38%)
Mar 17, 2016 27.89 28.13 27.86 28.06 69,293 +0.20(+0.73%)
Mar 16, 2016 27.30 27.92 27.30 27.86 73,868 +0.39(+1.41%)
Mar 15, 2016 27.49 27.57 27.37 27.47 60,866 -0.18(-0.66%)
Mar 14, 2016 27.55 27.70 27.55 27.65 65,012 -0.03(-0.11%)
Mar 11, 2016 27.13 27.71 27.13 27.68 61,019 +0.56(+2.07%)
Mar 10, 2016 27.36 27.49 26.81 27.12 38,796 -0.18(-0.67%)
Mar 09, 2016 26.99 27.33 26.99 27.30 49,984 +0.23(+0.86%)
Mar 08, 2016 27.08 27.34 27.05 27.07 46,467 -0.27(-0.99%)
Mar 07, 2016 27.14 27.53 27.14 27.34 79,302 -0.08(-0.28%)
Mar 04, 2016 27.32 27.62 27.09 27.42 157,419 +0.05(+0.18%)
Mar 03, 2016 27.32 27.38 27.07 27.37 67,845 +0.11(+0.39%)
Mar 02, 2016 27.24 27.27 27.04 27.27 76,434 +0.11(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.