Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.39 +0.33 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 20.80 20.80 20.53 20.60 86,247 -0.14(-0.66%)
Feb 27, 2017 20.74 20.75 20.62 20.73 137,919 +0.02(+0.10%)
Feb 24, 2017 20.64 20.71 20.51 20.71 44,478 +0.00(+0.02%)
Feb 23, 2017 20.84 20.93 20.68 20.71 112,549 -0.14(-0.67%)
Feb 22, 2017 21.01 21.01 20.84 20.85 129,292 -0.13(-0.60%)
Feb 21, 2017 20.99 21.00 20.88 20.97 181,093 +0.16(+0.76%)
Feb 17, 2017 20.81 20.81 20.81 0 +0.17(+0.82%)
Feb 16, 2017 20.81 20.81 20.53 20.64 234,539 -0.02(-0.09%)
Feb 15, 2017 20.67 20.71 20.57 20.66 75,944 +0.01(+0.06%)
Feb 14, 2017 20.68 20.71 20.53 20.65 200,161 +0.01(+0.03%)
Feb 13, 2017 20.70 20.71 20.59 20.64 156,947 +0.09(+0.42%)
Feb 10, 2017 20.59 20.63 20.50 20.56 67,163 -0.07(-0.33%)
Feb 09, 2017 20.32 20.62 20.32 20.62 122,083 +0.30(+1.49%)
Feb 08, 2017 20.41 20.41 20.22 20.32 82,400 -0.11(-0.54%)
Feb 07, 2017 20.38 20.50 20.33 20.43 96,061 +0.10(+0.47%)
Feb 06, 2017 20.41 20.41 20.26 20.34 101,847 -0.02(-0.09%)
Feb 03, 2017 20.14 20.39 20.11 20.36 133,560 +0.29(+1.45%)
Feb 02, 2017 19.94 20.09 19.84 20.07 96,501 +0.12(+0.62%)
Feb 01, 2017 20.08 20.08 19.87 19.94 61,776 -0.07(-0.37%)
Jan 31, 2017 19.80 20.02 19.67 20.01 223,991 +0.25(+1.25%)
Jan 30, 2017 19.87 19.87 19.57 19.77 100,068 -0.08(-0.39%)
Jan 27, 2017 19.93 19.93 19.80 19.84 224,980 -0.01(-0.05%)
Jan 26, 2017 20.05 20.07 19.84 19.85 97,115 -0.13(-0.67%)
Jan 25, 2017 19.94 20.08 19.93 19.99 100,216 +0.20(+1.02%)
Jan 24, 2017 19.52 19.83 19.52 19.79 102,379 +0.21(+1.08%)
Jan 23, 2017 19.70 19.70 19.50 19.58 47,249 -0.08(-0.39%)
Jan 20, 2017 19.73 19.73 19.64 19.65 58,104 +0.02(+0.08%)
Jan 19, 2017 19.66 19.74 19.59 19.64 51,242 +0.09(+0.46%)
Jan 18, 2017 19.59 19.59 19.48 19.55 71,101 +0.02(+0.10%)
Jan 17, 2017 19.82 19.82 19.51 19.53 67,013 -0.24(-1.19%)
Jan 13, 2017 19.76 19.76 19.76 0 +0.19(+0.96%)
Jan 12, 2017 19.71 19.71 19.39 19.58 67,808 -0.05(-0.25%)
Jan 11, 2017 19.55 19.65 19.50 19.62 85,336 +0.12(+0.59%)
Jan 10, 2017 19.47 19.56 19.38 19.51 64,024 +0.17(+0.90%)
Jan 09, 2017 19.42 19.42 19.27 19.33 88,498 -0.08(-0.40%)
Jan 06, 2017 19.32 19.44 19.21 19.41 146,671 +0.14(+0.75%)
Jan 05, 2017 19.16 19.30 19.16 19.27 120,685 +0.14(+0.76%)
Jan 04, 2017 18.98 19.17 18.97 19.12 64,014 +0.25(+1.33%)
Jan 03, 2017 18.94 18.99 18.80 18.87 30,762 +0.08(+0.41%)
Dec 30, 2016 18.80 18.80 18.80 0 -0.05(-0.25%)
Dec 29, 2016 18.82 18.95 18.78 18.84 34,957 +0.02(+0.10%)
Dec 28, 2016 19.11 19.11 18.79 18.82 59,493 -0.27(-1.41%)
Dec 27, 2016 19.08 19.11 18.96 19.09 39,028 +0.16(+0.84%)
Dec 23, 2016 18.93 18.93 18.93 0 +0.11(+0.59%)
Dec 22, 2016 19.02 19.02 18.79 18.82 69,563 -0.22(-1.16%)
Dec 21, 2016 19.22 19.22 18.99 19.05 32,497 -0.07(-0.35%)
Dec 20, 2016 19.21 19.23 19.06 19.11 58,781 +0.00(+0.00%)
Dec 19, 2016 19.01 19.20 19.01 19.11 56,171 +0.06(+0.32%)
Dec 16, 2016 19.25 19.25 19.00 19.05 38,137 -0.14(-0.72%)
Dec 15, 2016 19.15 19.28 19.07 19.19 56,254 +0.08(+0.40%)
Dec 14, 2016 19.23 19.25 19.10 19.11 34,023 -0.07(-0.35%)
Dec 13, 2016 19.18 19.27 19.12 19.18 52,963 +0.15(+0.81%)
Dec 12, 2016 19.33 19.33 18.99 19.03 177,807 -0.22(-1.15%)
Dec 09, 2016 19.31 19.32 19.19 19.25 36,213 +0.02(+0.10%)
Dec 08, 2016 19.16 19.32 19.13 19.23 107,913 +0.04(+0.20%)
Dec 07, 2016 19.04 19.22 18.87 19.19 221,535 +0.16(+0.86%)
Dec 06, 2016 19.08 19.08 18.90 19.03 41,376 +0.05(+0.25%)
Dec 05, 2016 18.82 19.01 18.79 18.98 26,076 +0.29(+1.54%)
Dec 02, 2016 18.74 18.74 18.55 18.69 65,039 -0.01(-0.05%)
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.