Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

40.94 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 15.81 15.93 15.68 15.75 12,979 -0.01(-0.06%)
Feb 26, 2016 15.74 15.86 15.64 15.76 15,025 +0.19(+1.22%)
Feb 25, 2016 15.29 15.67 15.27 15.57 27,727 +0.25(+1.63%)
Feb 24, 2016 15.05 15.33 15.00 15.32 15,605 +0.14(+0.92%)
Feb 23, 2016 15.30 15.32 15.14 15.18 75,765 -0.14(-0.91%)
Feb 22, 2016 15.13 15.35 15.13 15.32 50,330 +0.28(+1.86%)
Feb 19, 2016 14.75 15.05 14.75 15.04 18,768 +0.16(+1.08%)
Feb 18, 2016 15.06 15.06 14.88 14.88 39,572 -0.15(-1.00%)
Feb 17, 2016 14.67 15.07 14.67 15.03 149,391 +0.37(+2.52%)
Feb 16, 2016 14.39 14.72 14.35 14.66 35,449 +0.43(+3.02%)
Feb 12, 2016 14.13 14.23 14.23 14.23 199,300 +0.05(+0.35%)
Feb 11, 2016 13.97 14.20 13.95 14.18 70,610 +0.03(+0.21%)
Feb 10, 2016 14.14 14.40 14.08 14.15 43,498 +0.13(+0.93%)
Feb 09, 2016 14.07 14.37 13.92 14.02 154,340 -0.20(-1.41%)
Feb 08, 2016 14.56 14.56 14.01 14.22 53,665 -0.57(-3.85%)
Feb 05, 2016 15.25 15.26 14.78 14.79 46,570 -0.70(-4.52%)
Feb 04, 2016 15.41 15.59 15.39 15.49 37,775 +0.04(+0.26%)
Feb 03, 2016 15.56 15.56 15.17 15.45 34,061 +0.04(+0.26%)
Feb 02, 2016 15.71 15.71 15.35 15.41 23,695 -0.37(-2.34%)
Feb 01, 2016 15.64 15.85 15.54 15.78 103,451 +0.05(+0.32%)
Jan 29, 2016 15.38 15.73 15.38 15.73 13,703 +0.47(+3.08%)
Jan 28, 2016 15.54 15.54 15.18 15.26 24,927 -0.22(-1.42%)
Jan 27, 2016 15.79 15.79 15.40 15.48 31,072 -0.34(-2.15%)
Jan 26, 2016 15.72 15.91 15.53 15.82 50,308 +0.14(+0.89%)
Jan 25, 2016 15.93 16.05 15.68 15.68 37,112 -0.41(-2.55%)
Jan 22, 2016 15.98 16.11 15.89 16.09 64,492 +0.42(+2.68%)
Jan 21, 2016 15.75 15.95 15.57 15.67 28,670 +0.04(+0.26%)
Jan 20, 2016 15.51 15.72 15.01 15.63 108,355 -0.16(-1.01%)
Jan 19, 2016 15.97 16.15 15.58 15.79 74,826 -0.19(-1.19%)
Jan 15, 2016 15.96 15.98 15.98 15.98 119,600 -0.43(-2.62%)
Jan 14, 2016 16.20 16.54 15.90 16.41 43,722 +0.17(+1.05%)
Jan 13, 2016 16.64 16.82 16.10 16.24 53,524 -0.23(-1.40%)
Jan 12, 2016 16.55 16.66 16.18 16.47 41,266 +0.13(+0.79%)
Jan 11, 2016 16.44 16.45 16.09 16.34 46,502 -0.06(-0.39%)
Jan 08, 2016 16.73 16.75 16.39 16.40 45,840 -0.27(-1.60%)
Jan 07, 2016 16.88 16.96 16.59 16.67 86,576 -0.42(-2.46%)
Jan 06, 2016 17.22 17.29 16.98 17.09 73,809 -0.34(-1.95%)
Jan 05, 2016 17.58 17.59 17.37 17.43 39,581 -0.06(-0.34%)
Jan 04, 2016 17.50 17.52 17.21 17.49 108,115 -0.27(-1.52%)
Dec 31, 2015 17.86 17.76 17.76 17.76 58,000 -0.21(-1.17%)
Dec 30, 2015 18.06 18.12 17.95 17.97 47,974 -0.07(-0.39%)
Dec 29, 2015 18.07 18.11 17.94 18.04 53,000 +0.15(+0.84%)
Dec 28, 2015 17.93 17.94 17.74 17.89 50,713 -0.13(-0.72%)
Dec 24, 2015 17.97 18.02 18.02 18.02 12,300 +0.01(+0.06%)
Dec 23, 2015 17.89 18.02 17.83 18.01 34,111 +0.17(+0.95%)
Dec 22, 2015 17.86 17.90 17.77 17.84 79,172 +0.06(+0.34%)
Dec 21, 2015 17.81 17.87 17.68 17.78 49,385 -0.04(-0.22%)
Dec 18, 2015 17.90 18.02 17.80 17.82 38,660 -0.15(-0.83%)
Dec 17, 2015 18.21 18.22 17.93 17.97 27,721 -0.21(-1.16%)
Dec 16, 2015 18.05 18.21 17.92 18.18 27,801 +0.27(+1.51%)
Dec 15, 2015 17.75 18.00 17.75 17.91 55,026 +0.27(+1.53%)
Dec 14, 2015 17.71 17.75 17.41 17.64 74,437 -0.12(-0.68%)
Dec 11, 2015 18.00 18.05 17.70 17.76 43,428 -0.38(-2.09%)
Dec 10, 2015 18.19 18.32 18.14 18.14 30,288 -0.01(-0.06%)
Dec 09, 2015 18.38 18.46 18.07 18.15 52,422 -0.27(-1.47%)
Dec 08, 2015 18.24 18.51 18.21 18.42 85,135 +0.04(+0.22%)
Dec 07, 2015 18.56 18.60 18.31 18.38 69,644 -0.20(-1.08%)
Dec 04, 2015 18.44 18.63 18.34 18.58 26,620 +0.21(+1.14%)
Dec 03, 2015 18.87 18.87 18.35 18.37 47,822 -0.44(-2.34%)
Dec 02, 2015 18.94 18.99 18.78 18.81 47,915 -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.