Skip to main content

Cloud Computing ETF FT (NQ: SKYY )

105.30 -1.75 (-1.63%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 33.59 33.59 33.34 33.45 97,378 +0.06(+0.17%)
Oct 28, 2016 33.27 33.55 33.22 33.39 66,038 +0.07(+0.20%)
Oct 27, 2016 33.77 33.77 33.28 33.32 61,674 -0.16(-0.46%)
Oct 26, 2016 33.46 33.67 33.36 33.48 80,858 +0.18(+0.55%)
Oct 25, 2016 33.57 33.57 33.15 33.29 65,068 -0.13(-0.38%)
Oct 24, 2016 33.39 33.43 33.27 33.42 52,924 +0.32(+0.97%)
Oct 21, 2016 32.83 33.11 32.80 33.10 31,172 +0.17(+0.53%)
Oct 20, 2016 33.04 33.04 32.76 32.92 52,813 -0.04(-0.12%)
Oct 19, 2016 32.92 32.98 32.82 32.96 66,081 +0.18(+0.56%)
Oct 18, 2016 32.63 32.89 32.63 32.78 35,712 +0.52(+1.62%)
Oct 17, 2016 32.45 32.45 32.26 32.26 31,291 -0.19(-0.60%)
Oct 14, 2016 32.63 32.69 32.37 32.45 43,295 +0.06(+0.18%)
Oct 13, 2016 32.57 32.57 32.11 32.39 62,060 -0.18(-0.57%)
Oct 12, 2016 32.62 32.66 32.42 32.58 41,189 -0.06(-0.18%)
Oct 11, 2016 33.08 33.36 32.45 32.63 98,312 -0.54(-1.64%)
Oct 10, 2016 33.19 33.30 33.14 33.18 51,057 +0.14(+0.41%)
Oct 07, 2016 33.19 33.19 32.88 33.04 35,552 -0.15(-0.44%)
Oct 06, 2016 33.28 33.28 33.06 33.19 77,230 -0.06(-0.18%)
Oct 05, 2016 33.12 33.30 33.04 33.24 100,026 +0.25(+0.76%)
Oct 04, 2016 33.12 33.14 32.88 32.99 126,523 -0.05(-0.15%)
Oct 03, 2016 33.16 33.16 32.88 33.04 134,330 -0.11(-0.32%)
Sep 30, 2016 32.89 33.24 32.89 33.15 55,849 +0.29(+0.88%)
Sep 29, 2016 33.15 33.15 32.79 32.86 37,662 -0.25(-0.76%)
Sep 28, 2016 33.15 33.15 32.88 33.11 40,391 +0.13(+0.38%)
Sep 27, 2016 32.79 33.00 32.59 32.98 601,955 +0.33(+1.00%)
Sep 26, 2016 32.60 32.78 32.60 32.66 67,160 -0.19(-0.58%)
Sep 23, 2016 32.98 32.98 32.82 32.85 314,253 -0.23(-0.70%)
Sep 22, 2016 33.04 33.16 33.02 33.08 63,504 +0.25(+0.77%)
Sep 21, 2016 32.67 32.87 32.52 32.83 50,499 +0.31(+0.97%)
Sep 20, 2016 32.73 32.77 32.46 32.51 40,769 -0.07(-0.21%)
Sep 19, 2016 32.64 32.77 32.49 32.58 68,305 +0.15(+0.45%)
Sep 16, 2016 32.59 32.59 32.32 32.44 44,019 -0.23(-0.71%)
Sep 15, 2016 32.42 32.70 32.36 32.67 119,976 +0.28(+0.87%)
Sep 14, 2016 32.23 32.50 32.23 32.39 46,089 +0.10(+0.30%)
Sep 13, 2016 32.62 32.62 32.15 32.29 92,514 -0.38(-1.16%)
Sep 12, 2016 31.88 32.67 31.80 32.67 112,124 +0.56(+1.75%)
Sep 09, 2016 32.65 32.66 32.11 32.11 68,754 -0.72(-2.18%)
Sep 08, 2016 32.97 32.97 32.72 32.82 35,668 -0.12(-0.35%)
Sep 07, 2016 33.09 33.09 32.83 32.94 81,543 -0.04(-0.12%)
Sep 06, 2016 33.01 33.01 32.79 32.98 65,507 +0.15(+0.45%)
Sep 02, 2016 32.90 32.83 32.83 32.83 72,003 +0.15(+0.45%)
Sep 01, 2016 32.66 32.71 32.46 32.69 48,778 +0.02(+0.06%)
Aug 31, 2016 32.83 32.83 32.54 32.67 80,866 -0.12(-0.37%)
Aug 30, 2016 32.95 32.95 32.70 32.79 72,387 -0.05(-0.16%)
Aug 29, 2016 32.84 32.93 32.74 32.84 57,145 +0.09(+0.27%)
Aug 26, 2016 32.62 32.90 32.59 32.75 69,789 +0.16(+0.50%)
Aug 25, 2016 32.41 32.61 32.33 32.59 57,183 +0.25(+0.78%)
Aug 24, 2016 32.62 32.62 32.27 32.34 44,140 -0.17(-0.54%)
Aug 23, 2016 32.47 32.57 32.38 32.51 53,194 +0.24(+0.75%)
Aug 22, 2016 32.34 32.34 32.16 32.27 29,959 -0.07(-0.21%)
Aug 19, 2016 32.23 32.38 32.14 32.34 62,249 +0.12(+0.36%)
Aug 18, 2016 31.99 32.28 31.99 32.22 56,392 +0.26(+0.82%)
Aug 17, 2016 32.14 32.14 31.81 31.96 32,508 -0.11(-0.33%)
Aug 16, 2016 32.26 32.26 32.07 32.07 49,175 -0.19(-0.60%)
Aug 15, 2016 32.22 32.35 32.22 32.26 43,379 +0.08(+0.24%)
Aug 12, 2016 32.35 32.35 32.14 32.18 145,491 -0.07(-0.21%)
Aug 11, 2016 32.14 32.30 32.13 32.25 37,499 +0.14(+0.42%)
Aug 10, 2016 32.67 32.70 32.08 32.12 55,052 -0.12(-0.36%)
Aug 09, 2016 32.09 32.27 32.04 32.23 92,918 +0.14(+0.42%)
Aug 08, 2016 32.13 32.15 32.01 32.10 50,799 -0.03(-0.09%)
Aug 05, 2016 31.93 32.13 31.93 32.13 70,021 +0.36(+1.13%)
Aug 04, 2016 31.47 31.77 31.47 31.77 83,396 +0.29(+0.92%)
Aug 03, 2016 31.29 31.48 31.26 31.48 61,348 +0.22(+0.71%)
Aug 02, 2016 31.52 31.55 31.15 31.25 43,263 -0.33(-1.04%)
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.