Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

57.32 -0.54 (-0.93%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 15.17 15.29 15.05 15.12 13,523 -0.01(-0.06%)
Feb 26, 2016 15.11 15.22 15.01 15.13 15,655 +0.18(+1.22%)
Feb 25, 2016 14.67 15.04 14.66 14.94 28,890 +0.24(+1.63%)
Feb 24, 2016 14.44 14.71 14.39 14.70 16,260 +0.13(+0.92%)
Feb 23, 2016 14.68 14.70 14.53 14.57 78,945 -0.13(-0.91%)
Feb 22, 2016 14.52 14.73 14.52 14.70 52,442 +0.27(+1.86%)
Feb 19, 2016 14.16 14.44 14.16 14.43 19,555 +0.15(+1.08%)
Feb 18, 2016 14.45 14.45 14.28 14.28 41,233 -0.14(-1.00%)
Feb 17, 2016 14.08 14.46 14.08 14.42 155,662 +0.36(+2.52%)
Feb 16, 2016 13.81 14.13 13.77 14.07 36,937 +0.41(+3.02%)
Feb 12, 2016 13.57 13.66 13.66 13.66 207,666 +0.05(+0.35%)
Feb 11, 2016 13.41 13.63 13.39 13.61 73,574 +0.03(+0.21%)
Feb 10, 2016 13.57 13.82 13.51 13.58 45,324 +0.12(+0.93%)
Feb 09, 2016 13.50 13.79 13.36 13.46 160,819 -0.19(-1.41%)
Feb 08, 2016 13.97 13.97 13.45 13.65 55,917 -0.55(-3.85%)
Feb 05, 2016 14.64 14.64 14.18 14.19 48,524 -0.67(-4.52%)
Feb 04, 2016 14.79 14.96 14.77 14.87 39,360 +0.04(+0.26%)
Feb 03, 2016 14.93 14.93 14.56 14.83 35,490 +0.04(+0.26%)
Feb 02, 2016 15.08 15.08 14.73 14.79 24,689 -0.36(-2.34%)
Feb 01, 2016 15.01 15.21 14.91 15.14 107,793 +0.05(+0.32%)
Jan 29, 2016 14.76 15.10 14.76 15.10 14,278 +0.45(+3.08%)
Jan 28, 2016 14.91 14.91 14.57 14.65 25,973 -0.21(-1.42%)
Jan 27, 2016 15.15 15.15 14.78 14.86 32,376 -0.33(-2.15%)
Jan 26, 2016 15.09 15.27 14.90 15.18 52,419 +0.13(+0.89%)
Jan 25, 2016 15.29 15.40 15.05 15.05 38,669 -0.39(-2.55%)
Jan 22, 2016 15.34 15.46 15.25 15.44 67,199 +0.40(+2.68%)
Jan 21, 2016 15.12 15.30 14.94 15.04 29,873 +0.04(+0.26%)
Jan 20, 2016 14.89 15.08 14.41 15.00 112,903 -0.15(-1.01%)
Jan 19, 2016 15.33 15.50 14.95 15.15 77,967 -0.18(-1.19%)
Jan 15, 2016 15.32 15.34 15.34 15.34 124,620 -0.41(-2.62%)
Jan 14, 2016 15.55 15.87 15.26 15.75 45,557 +0.16(+1.05%)
Jan 13, 2016 15.97 16.14 15.46 15.59 55,770 -0.22(-1.40%)
Jan 12, 2016 15.88 15.98 15.53 15.81 42,998 +0.12(+0.80%)
Jan 11, 2016 15.78 15.79 15.44 15.68 48,454 -0.06(-0.39%)
Jan 08, 2016 16.06 16.08 15.73 15.74 47,764 -0.26(-1.60%)
Jan 07, 2016 16.20 16.28 15.92 16.00 90,210 -0.40(-2.46%)
Jan 06, 2016 16.53 16.59 16.30 16.40 76,907 -0.33(-1.95%)
Jan 05, 2016 16.87 16.88 16.67 16.73 41,242 -0.06(-0.34%)
Jan 04, 2016 16.80 16.81 16.52 16.79 112,653 -0.26(-1.52%)
Dec 31, 2015 17.14 17.04 17.04 17.04 60,434 -0.20(-1.17%)
Dec 30, 2015 17.33 17.39 17.23 17.25 49,987 -0.07(-0.39%)
Dec 29, 2015 17.34 17.38 17.22 17.31 55,224 +0.14(+0.84%)
Dec 28, 2015 17.21 17.22 17.03 17.17 52,841 -0.12(-0.72%)
Dec 24, 2015 17.25 17.29 17.29 17.29 12,816 +0.01(+0.06%)
Dec 23, 2015 17.17 17.29 17.11 17.28 35,542 +0.26(+1.54%)
Dec 22, 2015 17.04 17.08 16.96 17.02 82,974 +0.06(+0.34%)
Dec 21, 2015 16.99 17.05 16.87 16.97 51,756 -0.04(-0.22%)
Dec 18, 2015 17.08 17.19 16.98 17.00 40,516 -0.14(-0.83%)
Dec 17, 2015 17.38 17.39 17.11 17.15 29,052 -0.20(-1.16%)
Dec 16, 2015 17.22 17.38 17.10 17.35 29,136 +0.26(+1.51%)
Dec 15, 2015 16.94 17.18 16.94 17.09 57,668 +0.26(+1.53%)
Dec 14, 2015 16.90 16.93 16.61 16.83 78,012 -0.11(-0.68%)
Dec 11, 2015 17.18 17.22 16.89 16.95 45,513 -0.36(-2.09%)
Dec 10, 2015 17.36 17.48 17.31 17.31 31,742 -0.01(-0.05%)
Dec 09, 2015 17.54 17.61 17.24 17.32 54,939 -0.26(-1.47%)
Dec 08, 2015 17.40 17.66 17.38 17.58 89,224 +0.04(+0.22%)
Dec 07, 2015 17.71 17.75 17.47 17.54 72,989 -0.19(-1.08%)
Dec 04, 2015 17.59 17.78 17.50 17.73 27,898 +0.20(+1.14%)
Dec 03, 2015 18.01 18.01 17.51 17.53 50,118 -0.42(-2.34%)
Dec 02, 2015 18.07 18.12 17.92 17.95 50,216 -0.09(-0.48%)
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.