Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

40.24 -0.70 (-1.71%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 17.21 17.42 17.21 17.41 36,751 +0.16(+0.93%)
May 27, 2016 17.18 17.25 17.25 17.25 18,600 -0.08(-0.46%)
May 26, 2016 17.35 17.41 17.30 17.33 8,976 -0.01(-0.06%)
May 25, 2016 17.20 17.35 17.20 17.34 36,405 +0.28(+1.66%)
May 24, 2016 16.83 17.06 16.80 17.06 33,681 +0.42(+2.51%)
May 23, 2016 16.59 16.75 16.59 16.64 46,283 -0.01(-0.06%)
May 20, 2016 16.47 16.66 16.47 16.65 68,516 +0.28(+1.71%)
May 19, 2016 16.31 16.52 16.25 16.37 16,570 +0.01(+0.06%)
May 18, 2016 16.20 16.43 16.20 16.36 20,281 +0.16(+0.99%)
May 17, 2016 16.26 16.46 16.19 16.20 24,357 -0.18(-1.08%)
May 16, 2016 16.18 16.42 16.18 16.38 14,541 +0.27(+1.66%)
May 13, 2016 16.17 16.28 16.08 16.11 21,539 -0.03(-0.19%)
May 12, 2016 16.38 16.38 16.03 16.14 15,436 -0.13(-0.80%)
May 11, 2016 16.35 16.45 16.27 16.27 11,329 -0.08(-0.49%)
May 10, 2016 16.18 16.40 16.10 16.35 32,495 +0.24(+1.49%)
May 09, 2016 16.11 16.20 16.02 16.11 61,353 +0.01(+0.06%)
May 06, 2016 16.07 16.16 15.86 16.10 23,911 -0.27(-1.65%)
May 05, 2016 16.50 16.50 16.35 16.37 15,547 -0.03(-0.18%)
May 04, 2016 16.56 16.56 16.35 16.40 31,061 -0.22(-1.32%)
May 03, 2016 16.72 16.72 16.55 16.62 37,342 -0.29(-1.71%)
May 02, 2016 16.82 16.93 16.72 16.91 25,286 +0.11(+0.65%)
Apr 29, 2016 16.91 16.91 16.64 16.80 23,215 -0.14(-0.83%)
Apr 28, 2016 17.11 17.28 16.88 16.94 20,630 -0.31(-1.80%)
Apr 27, 2016 17.06 17.32 17.06 17.25 49,093 +0.29(+1.71%)
Apr 26, 2016 16.91 17.00 16.90 16.96 25,845 +0.10(+0.59%)
Apr 25, 2016 16.82 16.95 16.81 16.86 15,275 +0.02(+0.12%)
Apr 22, 2016 16.73 16.95 16.71 16.84 35,179 +0.12(+0.72%)
Apr 21, 2016 16.73 16.85 16.68 16.72 44,058 +0.03(+0.18%)
Apr 20, 2016 16.56 16.81 16.52 16.69 31,678 +0.08(+0.48%)
Apr 19, 2016 16.73 16.76 16.50 16.61 36,596 -0.08(-0.48%)
Apr 18, 2016 16.50 16.72 16.50 16.69 21,580 +0.15(+0.91%)
Apr 15, 2016 16.60 16.60 16.50 16.54 21,132 -0.08(-0.48%)
Apr 14, 2016 16.58 16.72 16.54 16.62 43,964 -0.03(-0.18%)
Apr 13, 2016 16.28 16.66 16.28 16.65 16,862 +0.45(+2.78%)
Apr 12, 2016 16.36 16.36 16.05 16.20 21,013 -0.23(-1.38%)
Apr 11, 2016 16.72 16.78 16.43 16.43 47,174 -0.15(-0.93%)
Apr 08, 2016 16.74 16.84 16.53 16.58 37,685 +0.01(+0.06%)
Apr 07, 2016 16.79 16.79 16.54 16.57 9,801 -0.35(-2.07%)
Apr 06, 2016 16.65 16.95 16.64 16.92 23,954 +0.30(+1.81%)
Apr 05, 2016 16.82 16.82 16.62 16.62 24,943 -0.39(-2.29%)
Apr 04, 2016 17.04 17.15 16.96 17.01 20,209 +0.05(+0.29%)
Apr 01, 2016 16.85 16.99 16.72 16.96 30,824 +0.01(+0.06%)
Mar 31, 2016 16.86 17.03 16.84 16.95 15,857 +0.05(+0.30%)
Mar 30, 2016 16.89 16.97 16.78 16.90 14,050 +0.15(+0.90%)
Mar 29, 2016 16.53 16.80 16.46 16.75 21,802 +0.29(+1.76%)
Mar 28, 2016 16.48 16.51 16.35 16.46 16,408 +0.02(+0.12%)
Mar 24, 2016 16.39 16.44 16.44 16.44 21,000 -0.08(-0.48%)
Mar 23, 2016 16.83 16.84 16.47 16.52 37,749 -0.43(-2.54%)
Mar 22, 2016 16.82 16.99 16.81 16.95 25,801 +0.08(+0.47%)
Mar 21, 2016 17.28 17.28 16.81 16.87 31,838 -0.01(-0.06%)
Mar 18, 2016 16.79 16.97 16.79 16.88 19,936 +0.13(+0.78%)
Mar 17, 2016 16.64 16.83 16.56 16.75 15,766 +0.18(+1.09%)
Mar 16, 2016 16.26 16.59 16.26 16.57 16,971 +0.20(+1.22%)
Mar 15, 2016 16.49 16.49 16.33 16.37 38,513 -0.25(-1.48%)
Mar 14, 2016 16.62 16.64 16.52 16.62 21,991 -0.05(-0.33%)
Mar 11, 2016 16.50 16.67 16.46 16.67 16,809 +0.36(+2.21%)
Mar 10, 2016 16.52 16.54 16.12 16.31 17,910 -0.12(-0.73%)
Mar 09, 2016 16.39 16.46 16.37 16.43 9,399 +0.12(+0.74%)
Mar 08, 2016 16.51 16.51 16.24 16.31 24,270 -0.26(-1.57%)
Mar 07, 2016 16.39 16.64 16.39 16.57 22,548 +0.12(+0.73%)
Mar 04, 2016 16.38 16.60 16.37 16.45 15,729 +0.16(+0.98%)
Mar 03, 2016 16.13 16.30 16.12 16.29 14,675 +0.15(+0.93%)
Mar 02, 2016 16.13 16.18 16.04 16.14 22,611 +0.02(+0.12%)
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.