Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 17.57 17.65 17.47 17.65 14,779 -0.02(-0.14%)
Jul 28, 2016 17.50 17.73 17.50 17.68 34,791 +0.03(+0.19%)
Jul 27, 2016 17.70 17.70 17.51 17.65 52,547 -0.10(-0.57%)
Jul 26, 2016 17.76 17.77 17.64 17.75 10,409 +0.11(+0.63%)
Jul 25, 2016 17.50 17.68 17.50 17.64 17,784 +0.11(+0.60%)
Jul 22, 2016 17.40 17.58 17.34 17.53 16,849 +0.23(+1.33%)
Jul 21, 2016 17.56 17.56 17.22 17.30 17,260 -0.18(-1.04%)
Jul 20, 2016 17.28 17.48 17.28 17.48 19,833 +0.24(+1.42%)
Jul 19, 2016 17.26 17.31 17.19 17.24 77,227 +0.03(+0.18%)
Jul 18, 2016 17.22 17.30 17.16 17.21 15,127 +0.07(+0.41%)
Jul 15, 2016 17.18 17.23 17.11 17.14 11,983 -0.03(-0.17%)
Jul 14, 2016 17.22 17.30 17.16 17.16 24,833 +0.00(+0.00%)
Jul 13, 2016 17.18 17.28 17.16 17.16 21,425 -0.04(-0.22%)
Jul 12, 2016 17.17 17.26 17.08 17.20 22,929 +0.04(+0.22%)
Jul 11, 2016 17.11 17.19 17.11 17.16 15,104 +0.24(+1.42%)
Jul 08, 2016 16.69 16.97 16.45 16.92 22,996 +0.47(+2.86%)
Jul 07, 2016 16.43 16.61 16.43 16.45 28,057 +0.10(+0.59%)
Jul 05, 2016 16.49 16.49 16.28 16.36 7,674 -0.23(-1.36%)
Jul 01, 2016 16.51 16.58 16.58 16.58 21,942 +0.06(+0.38%)
Jun 30, 2016 16.30 16.55 16.25 16.52 18,191 +0.27(+1.66%)
Jun 29, 2016 16.06 16.30 16.06 16.25 10,865 +0.36(+2.26%)
Jun 28, 2016 15.81 15.98 15.76 15.89 34,130 +0.31(+2.02%)
Jun 27, 2016 16.11 16.11 15.53 15.58 29,688 -0.74(-4.54%)
Jun 24, 2016 16.36 16.71 16.24 16.32 69,286 -0.94(-5.46%)
Jun 23, 2016 17.08 17.29 17.08 17.26 20,286 +0.37(+2.22%)
Jun 22, 2016 17.10 17.10 16.89 16.89 10,173 -0.18(-1.04%)
Jun 21, 2016 16.97 17.09 16.94 17.06 14,720 +0.22(+1.31%)
Jun 20, 2016 16.98 17.04 16.84 16.84 11,258 +0.16(+0.98%)
Jun 17, 2016 16.77 16.77 16.65 16.68 10,685 -0.01(-0.04%)
Jun 16, 2016 16.57 16.71 16.43 16.69 18,615 +0.00(+0.01%)
Jun 15, 2016 16.75 16.82 16.68 16.68 13,269 +0.07(+0.43%)
Jun 14, 2016 16.67 16.74 16.53 16.61 13,408 -0.04(-0.26%)
Jun 13, 2016 16.62 16.79 16.62 16.66 8,066 -0.05(-0.32%)
Jun 10, 2016 16.88 16.88 16.65 16.71 19,587 -0.30(-1.75%)
Jun 09, 2016 17.00 17.12 16.97 17.01 19,594 -0.18(-1.06%)
Jun 08, 2016 17.07 17.21 17.07 17.19 32,029 +0.10(+0.56%)
Jun 07, 2016 17.04 17.09 16.96 17.09 84,152 +0.12(+0.68%)
Jun 06, 2016 16.91 17.04 16.91 16.98 16,738 +0.03(+0.17%)
Jun 03, 2016 16.93 17.00 16.81 16.95 16,687 -0.08(-0.45%)
Jun 02, 2016 16.73 17.04 16.72 17.03 22,891 +0.26(+1.55%)
Jun 01, 2016 16.66 16.81 16.60 16.77 16,793 +0.04(+0.23%)
May 31, 2016 16.54 16.74 16.54 16.73 38,249 +0.15(+0.93%)
May 27, 2016 16.51 16.57 16.57 16.57 19,358 -0.08(-0.46%)
May 26, 2016 16.67 16.73 16.62 16.65 9,342 -0.01(-0.06%)
May 25, 2016 16.53 16.67 16.53 16.66 37,889 +0.27(+1.66%)
May 24, 2016 16.17 16.39 16.14 16.39 35,054 +0.40(+2.51%)
May 23, 2016 15.94 16.10 15.94 15.99 48,170 -0.01(-0.06%)
May 20, 2016 15.82 16.00 15.82 16.00 71,310 +0.27(+1.71%)
May 19, 2016 15.67 15.88 15.62 15.73 17,245 +0.01(+0.06%)
May 18, 2016 15.57 15.78 15.57 15.72 21,108 +0.15(+0.99%)
May 17, 2016 15.62 15.81 15.56 15.57 25,350 -0.17(-1.08%)
May 16, 2016 15.55 15.78 15.55 15.74 15,134 +0.26(+1.66%)
May 13, 2016 15.54 15.64 15.45 15.48 22,417 -0.03(-0.19%)
May 12, 2016 15.74 15.74 15.40 15.51 16,065 -0.12(-0.80%)
May 11, 2016 15.71 15.81 15.63 15.63 11,791 -0.08(-0.49%)
May 10, 2016 15.55 15.76 15.47 15.71 33,820 +0.23(+1.49%)
May 09, 2016 15.48 15.56 15.39 15.48 63,855 +0.01(+0.06%)
May 06, 2016 15.44 15.52 15.24 15.47 24,886 -0.26(-1.65%)
May 05, 2016 15.85 15.85 15.71 15.73 16,181 -0.03(-0.18%)
May 04, 2016 15.91 15.91 15.71 15.76 32,327 -0.21(-1.32%)
May 03, 2016 16.06 16.06 15.90 15.97 38,865 -0.28(-1.71%)
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.