Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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, 2023 71.22 72.43 71.22 72.33 191,853 +0.41(+0.57%)
May 30, 2023 71.93 72.50 71.34 71.92 352,004 +0.99(+1.40%)
May 26, 2023 69.23 71.50 69.20 70.93 196,521 +1.88(+2.72%)
May 25, 2023 69.20 69.54 68.66 69.05 247,044 +1.09(+1.60%)
May 24, 2023 67.51 68.25 67.38 67.96 216,906 -0.08(-0.12%)
May 23, 2023 68.51 69.42 68.03 68.04 363,420 -0.99(-1.43%)
May 22, 2023 67.94 69.38 67.86 69.03 328,356 +0.98(+1.44%)
May 19, 2023 68.55 68.55 67.81 68.05 127,958 -0.38(-0.56%)
May 18, 2023 67.02 68.56 67.02 68.43 283,129 +1.27(+1.89%)
May 17, 2023 65.87 67.25 65.69 67.16 181,095 +1.64(+2.50%)
May 16, 2023 65.31 65.83 65.23 65.52 130,653 -0.18(-0.27%)
May 15, 2023 64.37 65.72 64.36 65.70 254,015 +1.26(+1.96%)
May 12, 2023 64.64 64.83 63.80 64.44 289,818 -0.24(-0.37%)
May 11, 2023 64.71 64.88 64.33 64.68 223,039 +0.15(+0.23%)
May 10, 2023 63.87 64.78 63.85 64.53 229,026 +1.30(+2.06%)
May 09, 2023 62.59 63.52 62.59 63.23 131,907 +0.17(+0.27%)
May 08, 2023 62.38 63.14 62.35 63.06 177,800 +0.72(+1.15%)
May 05, 2023 61.47 62.52 61.47 62.34 121,424 +1.15(+1.88%)
May 04, 2023 61.17 61.83 61.09 61.19 338,812 +0.49(+0.81%)
May 03, 2023 61.26 61.85 60.66 60.70 239,189 -0.62(-1.01%)
May 02, 2023 62.44 62.54 61.10 61.32 283,921 -1.63(-2.59%)
May 01, 2023 63.00 63.35 62.74 62.95 158,555 -0.35(-0.55%)
Apr 28, 2023 63.11 63.38 62.10 63.30 244,134 -0.53(-0.83%)
Apr 27, 2023 63.27 63.91 62.94 63.83 162,873 +1.18(+1.88%)
Apr 26, 2023 62.75 63.73 62.46 62.65 196,248 +0.83(+1.34%)
Apr 25, 2023 63.25 63.25 61.78 61.82 239,080 -1.99(-3.12%)
Apr 24, 2023 64.48 64.90 63.31 63.81 211,590 -0.88(-1.36%)
Apr 21, 2023 64.31 64.78 64.08 64.69 160,146 +0.42(+0.65%)
Apr 20, 2023 64.49 64.91 64.08 64.27 262,480 -1.01(-1.55%)
Apr 19, 2023 65.06 65.58 64.92 65.28 167,097 -0.59(-0.90%)
Apr 18, 2023 66.21 66.49 65.57 65.87 127,908 +0.10(+0.15%)
Apr 17, 2023 65.34 65.84 65.28 65.77 145,058 +0.36(+0.55%)
Apr 14, 2023 65.38 66.09 64.65 65.41 172,343 -0.53(-0.80%)
Apr 13, 2023 65.07 66.07 65.07 65.94 140,103 +1.20(+1.85%)
Apr 12, 2023 65.82 66.19 64.68 64.74 168,486 -0.19(-0.29%)
Apr 11, 2023 64.62 65.30 63.96 64.93 3,084,230 -0.12(-0.18%)
Apr 10, 2023 64.31 65.07 63.91 65.05 105,909 +0.03(+0.05%)
Apr 06, 2023 64.13 65.10 63.58 65.02 133,082 +0.45(+0.70%)
Apr 05, 2023 65.87 65.87 64.05 64.57 118,092 -1.69(-2.55%)
Apr 04, 2023 66.28 66.67 65.92 66.26 125,695 +0.02(+0.03%)
Apr 03, 2023 66.26 66.54 65.58 66.24 416,769 -0.66(-0.99%)
Mar 31, 2023 64.92 66.97 64.90 66.90 152,176 +2.05(+3.16%)
Mar 30, 2023 64.95 65.19 64.44 64.85 139,580 +0.39(+0.61%)
Mar 29, 2023 63.88 64.54 63.76 64.46 154,937 +1.16(+1.83%)
Mar 28, 2023 63.28 63.47 62.80 63.30 235,824 -0.22(-0.35%)
Mar 27, 2023 63.48 64.05 62.97 63.52 116,776 +0.29(+0.46%)
Mar 24, 2023 63.20 63.44 62.53 63.23 158,778 -0.37(-0.58%)
Mar 23, 2023 63.36 64.70 62.99 63.60 240,455 +0.91(+1.45%)
Mar 22, 2023 64.21 64.95 62.67 62.69 232,992 -1.75(-2.72%)
Mar 21, 2023 63.03 64.58 63.03 64.44 179,510 +1.71(+2.73%)
Mar 20, 2023 62.54 62.84 61.95 62.73 214,977 -0.20(-0.32%)
Mar 17, 2023 63.20 63.66 62.34 62.93 148,477 -0.58(-0.91%)
Mar 16, 2023 61.57 63.65 61.54 63.51 238,529 +1.73(+2.80%)
Mar 15, 2023 60.35 61.91 60.35 61.78 322,723 +0.39(+0.64%)
Mar 14, 2023 61.53 61.72 60.77 61.39 236,411 +1.06(+1.76%)
Mar 13, 2023 59.10 61.09 58.45 60.33 520,346 +0.44(+0.73%)
Mar 10, 2023 61.96 61.96 59.42 59.89 489,777 -2.43(-3.90%)
Mar 09, 2023 64.05 65.04 62.19 62.32 196,247 -2.03(-3.15%)
Mar 08, 2023 64.13 64.81 63.88 64.35 133,181 +0.13(+0.20%)
Mar 07, 2023 64.74 65.45 64.14 64.22 259,503 -0.67(-1.03%)
Mar 06, 2023 65.20 66.12 64.87 64.89 201,065 -0.03(-0.05%)
Mar 03, 2023 63.39 64.96 63.39 64.92 157,716 +1.77(+2.80%)
Mar 02, 2023 61.86 63.25 61.59 63.15 188,943 +0.47(+0.75%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.