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, 2013 21.02 21.15 20.89 20.89 20,202 -0.18(-0.86%)
May 30, 2013 20.85 21.11 20.85 21.07 0 +0.27(+1.32%)
May 29, 2013 20.71 20.85 20.65 20.79 53,222 -0.05(-0.22%)
May 28, 2013 20.96 21.16 20.78 20.84 15,536 +0.12(+0.56%)
May 24, 2013 20.73 20.73 20.54 20.72 0 -0.15(-0.72%)
May 23, 2013 20.63 20.94 20.59 20.88 0 +0.05(+0.22%)
May 22, 2013 21.35 21.39 20.74 20.83 0 -0.45(-2.09%)
May 21, 2013 21.46 21.46 21.21 21.28 0 -0.06(-0.30%)
May 20, 2013 21.38 21.42 21.28 21.34 0 -0.06(-0.27%)
May 17, 2013 21.30 21.41 21.16 21.40 0 +0.03(+0.14%)
May 16, 2013 21.33 21.52 21.33 21.37 50,534 +0.16(+0.77%)
May 15, 2013 21.09 21.26 21.09 21.21 0 +0.25(+1.19%)
May 13, 2013 20.79 20.96 20.79 20.96 0 +0.13(+0.65%)
May 10, 2013 20.69 20.83 20.69 20.82 0 +0.22(+1.07%)
May 09, 2013 20.64 20.76 20.49 20.60 0 -0.19(-0.92%)
May 08, 2013 20.45 20.79 20.45 20.79 0 +0.32(+1.55%)
May 07, 2013 20.58 20.66 20.45 20.47 0 -0.22(-1.07%)
May 06, 2013 20.61 20.70 20.58 20.70 0 +0.11(+0.51%)
May 03, 2013 20.50 20.63 20.50 20.59 0 +0.22(+1.09%)
May 02, 2013 20.23 20.40 20.23 20.37 0 +0.21(+1.05%)
May 01, 2013 20.19 20.43 20.16 20.16 0 -0.08(-0.38%)
Apr 30, 2013 20.07 20.25 20.07 20.23 0 +0.09(+0.43%)
Apr 29, 2013 20.02 20.20 20.02 20.15 18,764 +0.12(+0.62%)
Apr 26, 2013 20.04 20.05 19.87 20.02 22,317 +0.15(+0.77%)
Apr 25, 2013 19.70 19.97 19.70 19.87 14,367 +0.23(+1.17%)
Apr 24, 2013 19.58 19.71 19.54 19.64 0 -0.04(-0.19%)
Apr 23, 2013 19.51 19.76 19.51 19.68 28,104 +0.51(+2.66%)
Apr 22, 2013 19.04 19.20 18.95 19.17 69,695 +0.17(+0.91%)
Apr 19, 2013 19.16 19.16 18.89 18.99 32,102 -0.14(-0.71%)
Apr 18, 2013 19.51 19.51 19.04 19.13 60,571 -0.35(-1.82%)
Apr 17, 2013 19.70 19.75 19.41 19.48 17,752 -0.40(-2.03%)
Apr 16, 2013 19.68 19.89 19.65 19.89 21,980 +0.30(+1.52%)
Apr 15, 2013 19.90 19.94 19.57 19.59 30,203 -0.40(-2.02%)
Apr 12, 2013 19.90 19.99 19.74 19.99 14,700 +0.01(+0.05%)
Apr 11, 2013 20.04 20.04 19.95 19.98 102,497 -0.07(-0.34%)
Apr 10, 2013 19.76 20.10 19.76 20.05 16,744 +0.35(+1.76%)
Apr 09, 2013 19.54 19.75 19.50 19.70 95,508 +0.16(+0.84%)
Apr 08, 2013 19.60 19.60 19.44 19.54 14,859 -0.04(-0.20%)
Apr 05, 2013 19.39 19.59 19.22 19.58 46,702 -0.23(-1.17%)
Apr 04, 2013 19.85 19.85 19.72 19.81 168,441 -0.08(-0.39%)
Apr 03, 2013 20.13 20.13 19.84 19.89 39,179 -0.15(-0.77%)
Apr 02, 2013 20.19 20.20 19.99 20.04 14,746 -0.03(-0.14%)
Apr 01, 2013 20.45 20.45 20.03 20.07 16,671 -0.32(-1.56%)
Mar 28, 2013 20.29 20.39 20.27 20.39 27,846 +0.08(+0.38%)
Mar 27, 2013 20.14 20.35 20.14 20.31 11,589 +0.10(+0.48%)
Mar 26, 2013 20.20 20.26 20.15 20.21 18,025 +0.08(+0.38%)
Mar 25, 2013 20.30 20.33 20.04 20.14 31,010 -0.13(-0.66%)
Mar 22, 2013 20.28 20.28 20.15 20.27 11,621 -0.07(-0.33%)
Mar 21, 2013 20.39 20.45 20.20 20.34 24,693 -0.20(-0.98%)
Mar 20, 2013 20.54 20.58 20.51 20.54 12,487 +0.09(+0.42%)
Mar 19, 2013 20.66 20.66 20.26 20.45 35,775 -0.18(-0.89%)
Mar 18, 2013 20.56 20.71 20.44 20.64 31,521 -0.14(-0.69%)
Mar 15, 2013 20.95 20.95 20.72 20.78 16,524 -0.11(-0.51%)
Mar 14, 2013 20.83 20.89 20.80 20.89 12,647 +0.11(+0.51%)
Mar 13, 2013 20.69 20.87 20.68 20.78 12,299 +0.05(+0.23%)
Mar 12, 2013 20.88 20.88 20.64 20.73 29,503 -0.17(-0.83%)
Mar 11, 2013 20.84 20.92 20.81 20.91 19,348 +0.10(+0.46%)
Mar 08, 2013 20.85 20.85 20.69 20.81 15,167 +0.06(+0.28%)
Mar 07, 2013 20.76 20.78 20.68 20.75 41,187 +0.03(+0.14%)
Mar 06, 2013 20.68 20.77 20.67 20.72 78,391 +0.18(+0.89%)
Mar 05, 2013 20.65 20.65 20.46 20.54 33,520 +0.17(+0.85%)
Mar 04, 2013 20.27 20.38 20.23 20.37 11,116 +0.05(+0.24%)
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.