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 (%)
Apr 29, 2016 16.25 16.25 15.99 16.14 24,161 -0.13(-0.83%)
Apr 28, 2016 16.44 16.60 16.22 16.28 21,471 -0.30(-1.80%)
Apr 27, 2016 16.39 16.64 16.39 16.57 51,095 +0.28(+1.71%)
Apr 26, 2016 16.25 16.33 16.24 16.30 26,899 +0.10(+0.59%)
Apr 25, 2016 16.16 16.29 16.15 16.20 15,898 +0.02(+0.12%)
Apr 22, 2016 16.07 16.29 16.06 16.18 36,613 +0.12(+0.72%)
Apr 21, 2016 16.07 16.19 16.03 16.06 45,855 +0.03(+0.18%)
Apr 20, 2016 15.91 16.15 15.87 16.04 32,970 +0.08(+0.48%)
Apr 19, 2016 16.07 16.10 15.85 15.96 38,088 -0.08(-0.48%)
Apr 18, 2016 15.85 16.06 15.85 16.04 22,460 +0.14(+0.91%)
Apr 15, 2016 15.95 15.95 15.85 15.89 21,993 -0.08(-0.48%)
Apr 14, 2016 15.93 16.06 15.89 15.97 45,757 -0.03(-0.18%)
Apr 13, 2016 15.64 16.01 15.64 16.00 17,549 +0.43(+2.78%)
Apr 12, 2016 15.72 15.72 15.42 15.57 21,870 -0.22(-1.38%)
Apr 11, 2016 16.06 16.12 15.78 15.78 49,098 -0.15(-0.93%)
Apr 08, 2016 16.08 16.18 15.88 15.93 39,222 +0.01(+0.06%)
Apr 07, 2016 16.13 16.13 15.90 15.92 10,200 -0.34(-2.07%)
Apr 06, 2016 16.00 16.29 15.99 16.26 24,931 +0.29(+1.80%)
Apr 05, 2016 16.16 16.16 15.97 15.97 25,960 -0.37(-2.29%)
Apr 04, 2016 16.37 16.48 16.30 16.34 21,033 +0.05(+0.30%)
Apr 01, 2016 16.19 16.32 16.06 16.30 32,081 +0.01(+0.06%)
Mar 31, 2016 16.20 16.36 16.18 16.29 16,503 +0.05(+0.30%)
Mar 30, 2016 16.23 16.30 16.12 16.24 14,623 +0.14(+0.90%)
Mar 29, 2016 15.88 16.14 15.81 16.09 22,691 +0.28(+1.76%)
Mar 28, 2016 15.83 15.86 15.71 15.81 17,077 +0.02(+0.12%)
Mar 24, 2016 15.75 15.80 15.80 15.80 21,856 -0.08(-0.48%)
Mar 23, 2016 16.17 16.18 15.82 15.87 39,288 -0.31(-1.90%)
Mar 22, 2016 16.06 16.22 16.05 16.18 27,027 +0.08(+0.47%)
Mar 21, 2016 16.50 16.50 16.05 16.10 33,351 -0.01(-0.06%)
Mar 18, 2016 16.03 16.20 16.03 16.11 20,883 +0.12(+0.78%)
Mar 17, 2016 15.88 16.07 15.81 15.99 16,515 +0.17(+1.09%)
Mar 16, 2016 15.52 15.84 15.52 15.82 17,777 +0.19(+1.22%)
Mar 15, 2016 15.74 15.74 15.59 15.63 40,344 -0.23(-1.48%)
Mar 14, 2016 15.87 15.88 15.77 15.86 23,036 -0.05(-0.33%)
Mar 11, 2016 15.75 15.91 15.72 15.91 17,608 +0.34(+2.21%)
Mar 10, 2016 15.77 15.79 15.39 15.57 18,761 -0.11(-0.73%)
Mar 09, 2016 15.65 15.71 15.62 15.68 9,845 +0.11(+0.74%)
Mar 08, 2016 15.76 15.76 15.50 15.57 25,424 -0.25(-1.57%)
Mar 07, 2016 15.65 15.89 15.65 15.82 23,620 +0.11(+0.73%)
Mar 04, 2016 15.64 15.84 15.63 15.70 16,476 +0.15(+0.98%)
Mar 03, 2016 15.40 15.56 15.39 15.55 15,372 +0.14(+0.93%)
Mar 02, 2016 15.40 15.45 15.31 15.41 23,686 +0.02(+0.12%)
Mar 01, 2016 15.18 15.42 15.08 15.39 18,047 +0.35(+2.35%)
Feb 29, 2016 15.09 15.21 14.97 15.04 13,596 -0.01(-0.06%)
Feb 26, 2016 15.03 15.14 14.93 15.04 15,739 +0.18(+1.22%)
Feb 25, 2016 14.60 14.96 14.58 14.86 29,045 +0.24(+1.63%)
Feb 24, 2016 14.37 14.63 14.32 14.62 16,347 +0.13(+0.92%)
Feb 23, 2016 14.61 14.62 14.45 14.49 79,367 -0.13(-0.91%)
Feb 22, 2016 14.44 14.65 14.44 14.62 52,723 +0.27(+1.86%)
Feb 19, 2016 14.08 14.37 14.08 14.36 19,660 +0.15(+1.08%)
Feb 18, 2016 14.38 14.38 14.20 14.20 41,453 -0.14(-1.00%)
Feb 17, 2016 14.00 14.39 14.00 14.35 156,494 +0.35(+2.52%)
Feb 16, 2016 13.74 14.05 13.70 13.99 37,134 +0.41(+3.02%)
Feb 12, 2016 13.49 13.58 13.58 13.58 208,776 +0.05(+0.35%)
Feb 11, 2016 13.34 13.56 13.32 13.54 73,967 +0.03(+0.21%)
Feb 10, 2016 13.50 13.75 13.44 13.51 45,566 +0.12(+0.93%)
Feb 09, 2016 13.43 13.72 13.29 13.38 161,678 -0.19(-1.41%)
Feb 08, 2016 13.90 13.90 13.37 13.57 56,216 -0.54(-3.85%)
Feb 05, 2016 14.56 14.56 14.11 14.12 48,784 -0.67(-4.52%)
Feb 04, 2016 14.71 14.88 14.69 14.79 39,571 +0.04(+0.26%)
Feb 03, 2016 14.85 14.85 14.48 14.75 35,680 +0.04(+0.26%)
Feb 02, 2016 15.00 15.00 14.65 14.71 24,821 -0.35(-2.34%)
Feb 01, 2016 14.93 15.13 14.83 15.06 108,369 +0.05(+0.32%)
Jan 29, 2016 14.68 15.02 14.68 15.02 14,354 +0.45(+3.08%)
Jan 28, 2016 14.83 14.83 14.49 14.57 26,112 -0.21(-1.42%)
Jan 27, 2016 15.07 15.07 14.70 14.78 32,549 -0.32(-2.15%)
Jan 26, 2016 15.01 15.19 14.83 15.10 52,700 +0.13(+0.89%)
Jan 25, 2016 15.21 15.32 14.97 14.97 38,876 -0.39(-2.55%)
Jan 22, 2016 15.25 15.38 15.17 15.36 67,558 +0.40(+2.68%)
Jan 21, 2016 15.03 15.22 14.86 14.96 30,033 +0.04(+0.26%)
Jan 20, 2016 14.81 15.00 14.33 14.92 113,507 -0.15(-1.01%)
Jan 19, 2016 15.25 15.42 14.87 15.07 78,383 -0.18(-1.19%)
Jan 15, 2016 15.24 15.25 15.25 15.25 125,286 -0.41(-2.62%)
Jan 14, 2016 15.46 15.79 15.18 15.67 45,800 +0.16(+1.05%)
Jan 13, 2016 15.88 16.06 15.37 15.50 56,069 -0.22(-1.40%)
Jan 12, 2016 15.80 15.90 15.45 15.72 43,228 +0.12(+0.79%)
Jan 11, 2016 15.69 15.70 15.36 15.60 48,713 -0.06(-0.39%)
Jan 08, 2016 15.97 15.99 15.65 15.66 48,019 -0.25(-1.60%)
Jan 07, 2016 16.11 16.19 15.84 15.91 90,692 -0.40(-2.46%)
Jan 06, 2016 16.44 16.51 16.21 16.31 77,318 -0.32(-1.95%)
Jan 05, 2016 16.78 16.79 16.58 16.64 41,463 -0.06(-0.34%)
Jan 04, 2016 16.71 16.72 16.43 16.70 113,255 -0.26(-1.52%)
Dec 31, 2015 17.05 16.95 16.95 16.95 60,757 -0.20(-1.17%)
Dec 30, 2015 17.24 17.30 17.14 17.15 50,255 -0.07(-0.39%)
Dec 29, 2015 17.25 17.29 17.13 17.22 55,520 +0.14(+0.84%)
Dec 28, 2015 17.12 17.13 16.93 17.08 53,124 -0.12(-0.72%)
Dec 24, 2015 17.15 17.20 17.20 17.20 12,884 +0.01(+0.06%)
Dec 23, 2015 17.08 17.20 17.02 17.19 35,732 +0.26(+1.54%)
Dec 22, 2015 16.95 16.99 16.87 16.93 83,419 +0.06(+0.34%)
Dec 21, 2015 16.90 16.96 16.78 16.87 52,034 -0.04(-0.22%)
Dec 18, 2015 16.99 17.10 16.89 16.91 40,733 -0.14(-0.83%)
Dec 17, 2015 17.28 17.29 17.02 17.06 29,208 -0.20(-1.16%)
Dec 16, 2015 17.13 17.28 17.01 17.25 29,292 +0.26(+1.51%)
Dec 15, 2015 16.85 17.08 16.85 17.00 57,977 +0.26(+1.53%)
Dec 14, 2015 16.81 16.84 16.52 16.74 78,430 -0.11(-0.68%)
Dec 11, 2015 17.08 17.13 16.80 16.86 45,757 -0.36(-2.09%)
Dec 10, 2015 17.26 17.39 17.22 17.22 31,912 -0.01(-0.06%)
Dec 09, 2015 17.44 17.52 17.15 17.23 55,234 -0.26(-1.47%)
Dec 08, 2015 17.31 17.57 17.28 17.48 89,701 +0.04(+0.22%)
Dec 07, 2015 17.62 17.65 17.38 17.44 73,379 -0.19(-1.08%)
Dec 04, 2015 17.50 17.68 17.40 17.63 28,048 +0.20(+1.14%)
Dec 03, 2015 17.91 17.91 17.41 17.43 50,387 -0.42(-2.34%)
Dec 02, 2015 17.98 18.02 17.82 17.85 50,485 -0.09(-0.48%)
Dec 01, 2015 17.93 17.99 17.81 17.94 44,265 +0.25(+1.39%)
Nov 30, 2015 17.87 17.96 17.62 17.69 77,049 +0.04(+0.22%)
Nov 27, 2015 17.62 17.69 17.54 17.65 18,491 +0.10(+0.59%)
Nov 25, 2015 17.52 17.55 17.55 17.55 93,458 +0.13(+0.73%)
Nov 24, 2015 17.24 17.49 17.23 17.42 82,707 +0.15(+0.85%)
Nov 23, 2015 17.37 17.37 17.26 17.27 44,509 -0.06(-0.33%)
Nov 20, 2015 17.37 17.41 17.27 17.33 77,354 +0.01(+0.05%)
Nov 19, 2015 17.22 17.36 17.20 17.32 40,163 +0.22(+1.29%)
Nov 18, 2015 17.01 17.16 16.91 17.10 37,153 +0.17(+1.00%)
Nov 17, 2015 16.88 17.06 16.87 16.93 39,175 +0.06(+0.34%)
Nov 16, 2015 16.68 16.89 16.67 16.87 61,367 +0.28(+1.66%)
Nov 13, 2015 16.81 16.81 16.56 16.60 39,697 -0.29(-1.74%)
Nov 12, 2015 16.83 17.06 16.81 16.89 64,531 +0.02(+0.10%)
Nov 11, 2015 17.03 17.03 16.76 16.88 53,995 +0.00(+0.01%)
Nov 10, 2015 16.94 17.02 16.75 16.87 103,542 -0.15(-0.89%)
Nov 09, 2015 17.24 17.24 16.91 17.03 71,216 -0.21(-1.21%)
Nov 06, 2015 17.03 17.27 16.96 17.24 56,688 +0.24(+1.40%)
Nov 05, 2015 17.26 17.26 16.94 17.00 83,671 -0.42(-2.40%)
Nov 04, 2015 17.38 17.55 17.37 17.42 111,387 +0.08(+0.44%)
Nov 03, 2015 17.24 17.44 17.11 17.34 72,660 +0.06(+0.33%)
Nov 02, 2015 17.11 17.35 17.08 17.28 75,214 +0.21(+1.22%)
Oct 30, 2015 16.98 17.13 16.98 17.07 72,881 +0.23(+1.35%)
Oct 29, 2015 17.02 17.02 16.78 16.85 133,509 -0.33(-1.93%)
Oct 28, 2015 16.83 17.18 16.67 17.18 100,011 +0.37(+2.20%)
Oct 27, 2015 16.83 16.87 16.68 16.81 75,920 -0.06(-0.34%)
Oct 26, 2015 16.85 16.97 16.79 16.87 43,071 +0.00(+0.00%)
Oct 23, 2015 17.01 17.01 16.73 16.87 118,984 -0.13(-0.78%)
Oct 22, 2015 16.79 17.07 16.79 17.00 63,646 +0.44(+2.64%)
Oct 21, 2015 17.02 17.02 16.52 16.56 76,470 -0.43(-2.51%)
Oct 20, 2015 17.11 17.11 16.91 16.99 100,377 -0.11(-0.67%)
Oct 19, 2015 17.02 17.23 16.99 17.10 187,235 +0.07(+0.39%)
Oct 16, 2015 17.06 17.06 16.90 17.04 35,033 +0.07(+0.40%)
Oct 15, 2015 16.74 16.99 16.73 16.97 81,185 +0.34(+2.05%)
Oct 14, 2015 16.75 16.79 16.50 16.63 35,834 -0.07(-0.40%)
Oct 13, 2015 16.95 16.96 16.69 16.69 34,956 -0.30(-1.79%)
Oct 12, 2015 17.15 17.15 16.90 17.00 32,948 -0.08(-0.45%)
Oct 09, 2015 17.08 17.14 17.00 17.07 91,641 +0.06(+0.33%)
Oct 08, 2015 17.07 17.07 16.87 17.02 40,281 +0.00(+0.00%)
Oct 07, 2015 17.03 17.09 16.77 17.02 35,861 +0.16(+0.96%)
Oct 06, 2015 16.93 16.97 16.70 16.86 29,888 -0.04(-0.22%)
Oct 05, 2015 16.65 16.93 16.65 16.89 33,365 +0.28(+1.66%)
Oct 02, 2015 16.17 16.67 16.09 16.62 43,892 +0.28(+1.74%)
Oct 01, 2015 16.42 16.42 15.81 16.33 54,659 +0.00(+0.00%)
Sep 30, 2015 16.22 16.33 16.07 16.33 37,352 +0.42(+2.64%)
Sep 29, 2015 16.21 16.21 15.79 15.91 125,424 -0.17(-1.08%)
Sep 28, 2015 16.46 16.56 16.00 16.09 98,779 -0.45(-2.70%)
Sep 25, 2015 16.89 16.90 16.49 16.53 69,724 -0.11(-0.68%)
Sep 24, 2015 16.51 16.66 16.31 16.65 40,479 -0.01(-0.09%)
Sep 23, 2015 16.76 16.76 16.51 16.66 44,301 +0.02(+0.14%)
Sep 22, 2015 16.71 16.75 16.49 16.64 89,984 -0.27(-1.57%)
Sep 21, 2015 17.05 17.16 16.85 16.90 77,869 -0.02(-0.11%)
Sep 18, 2015 16.83 17.01 16.79 16.92 60,231 -0.07(-0.39%)
Sep 17, 2015 17.00 17.23 16.94 16.99 39,983 +0.01(+0.07%)
Sep 16, 2015 16.91 16.98 16.78 16.98 59,462 +0.14(+0.82%)
Sep 15, 2015 16.56 16.87 16.56 16.84 64,322 +0.14(+0.87%)
Sep 14, 2015 16.66 16.75 16.59 16.69 67,505 -0.04(-0.23%)
Sep 11, 2015 16.68 16.73 16.52 16.73 39,769 +0.08(+0.46%)
Sep 10, 2015 16.68 16.78 16.52 16.66 88,633 +0.09(+0.52%)
Sep 09, 2015 16.97 16.97 16.55 16.57 61,167 -0.22(-1.30%)
Sep 08, 2015 16.70 16.80 16.54 16.79 37,508 +0.41(+2.49%)
Sep 04, 2015 16.50 16.38 16.38 16.38 99,042 -0.28(-1.71%)
Sep 03, 2015 16.83 16.88 16.64 16.67 63,492 +0.01(+0.05%)
Sep 02, 2015 16.70 16.75 16.37 16.66 34,756 +0.24(+1.45%)
Sep 01, 2015 16.54 16.78 16.37 16.42 90,331 -0.52(-3.07%)
Aug 31, 2015 17.13 17.15 16.89 16.94 78,719 -0.18(-1.06%)
Aug 28, 2015 17.06 17.23 17.04 17.12 77,397 +0.02(+0.11%)
Aug 27, 2015 17.17 17.20 16.83 17.10 206,785 +0.17(+1.01%)
Aug 26, 2015 16.98 17.05 16.40 16.93 199,884 +0.39(+2.35%)
Aug 25, 2015 17.24 17.49 16.52 16.54 131,208 +0.07(+0.40%)
Aug 24, 2015 15.87 17.06 15.20 16.48 379,874 -0.65(-3.82%)
Aug 21, 2015 17.41 17.54 17.02 17.13 218,159 -0.47(-2.64%)
Aug 20, 2015 18.36 18.36 17.60 17.60 150,349 -0.87(-4.73%)
Aug 19, 2015 18.55 18.59 18.37 18.47 95,553 -0.11(-0.61%)
Aug 18, 2015 18.82 18.82 18.56 18.58 71,460 -0.18(-0.97%)
Aug 17, 2015 18.61 18.79 18.49 18.76 103,121 +0.12(+0.66%)
Aug 14, 2015 18.62 18.65 18.50 18.64 105,664 +0.09(+0.46%)
Aug 13, 2015 18.56 18.67 18.48 18.55 101,102 +0.09(+0.46%)
Aug 12, 2015 18.51 18.52 18.10 18.47 121,439 -0.14(-0.77%)
Aug 11, 2015 18.84 18.89 18.49 18.61 107,027 -0.42(-2.19%)
Aug 10, 2015 18.89 19.04 18.83 19.03 98,222 +0.38(+2.06%)
Aug 07, 2015 18.73 18.73 18.45 18.65 130,858 +0.07(+0.39%)
Aug 06, 2015 19.11 19.11 18.49 18.57 138,427 -0.47(-2.44%)
Aug 05, 2015 19.00 19.19 18.95 19.04 130,959 +0.26(+1.36%)
Aug 04, 2015 18.66 18.92 18.66 18.78 95,551 -0.01(-0.05%)
Aug 03, 2015 18.92 18.92 18.60 18.79 81,911 -0.15(-0.80%)
Jul 31, 2015 19.09 19.11 18.94 18.94 210,916 -0.05(-0.25%)
Jul 30, 2015 19.11 19.11 18.74 18.99 137,024 +0.06(+0.31%)
Jul 29, 2015 18.91 19.03 18.70 18.93 161,865 -0.10(-0.51%)
Jul 28, 2015 18.98 19.03 18.68 19.03 168,489 +0.19(+1.01%)
Jul 27, 2015 19.17 19.17 18.78 18.84 141,748 -0.47(-2.46%)
Jul 24, 2015 19.60 19.65 19.22 19.31 143,225 -0.13(-0.68%)
Jul 23, 2015 19.34 19.70 19.20 19.45 264,743 +0.37(+1.94%)
Jul 22, 2015 18.98 19.17 18.98 19.08 200,376 -0.07(-0.35%)
Jul 21, 2015 19.35 19.40 19.06 19.14 306,650 -0.16(-0.84%)
Jul 20, 2015 19.54 19.54 19.22 19.30 297,322 -0.14(-0.73%)
Jul 17, 2015 19.55 19.55 19.33 19.45 230,293 -0.03(-0.15%)
Jul 16, 2015 19.50 19.50 19.29 19.48 233,452 +0.13(+0.69%)
Jul 15, 2015 19.67 19.67 19.27 19.34 215,598 -0.23(-1.16%)
Jul 14, 2015 19.47 19.57 19.32 19.57 227,025 +0.25(+1.28%)
Jul 13, 2015 19.59 19.78 19.27 19.32 152,774 +0.05(+0.25%)
Jul 10, 2015 19.42 19.42 19.12 19.28 164,072 +0.26(+1.35%)
Jul 09, 2015 19.10 19.53 18.96 19.02 262,922 +0.23(+1.21%)
Jul 08, 2015 18.98 19.08 18.60 18.79 117,556 -0.21(-1.10%)
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.