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 (%)
Aug 31, 2016 17.98 18.07 17.94 18.06 10,656 -0.12(-0.63%)
Aug 30, 2016 18.18 18.30 18.13 18.17 28,881 -0.07(-0.37%)
Aug 29, 2016 18.16 18.30 18.16 18.24 21,892 +0.12(+0.69%)
Aug 26, 2016 18.21 18.24 17.99 18.12 15,938 +0.00(+0.00%)
Aug 25, 2016 18.15 18.15 18.08 18.12 9,563 +0.01(+0.05%)
Aug 24, 2016 18.16 18.25 18.06 18.11 21,512 -0.15(-0.84%)
Aug 23, 2016 18.17 18.26 18.17 18.26 27,367 +0.23(+1.28%)
Aug 22, 2016 18.02 18.04 17.94 18.03 21,343 +0.00(+0.00%)
Aug 19, 2016 17.81 18.04 17.81 18.03 110,182 +0.12(+0.64%)
Aug 18, 2016 17.79 17.94 17.79 17.91 15,947 +0.14(+0.81%)
Aug 17, 2016 17.84 17.84 17.66 17.77 26,318 -0.12(-0.65%)
Aug 16, 2016 17.91 17.92 17.79 17.89 20,469 +0.06(+0.32%)
Aug 15, 2016 17.66 17.89 17.66 17.83 53,639 +0.17(+0.99%)
Aug 12, 2016 17.64 17.65 17.58 17.65 20,017 +0.04(+0.21%)
Aug 11, 2016 17.48 17.65 17.48 17.62 23,537 +0.13(+0.75%)
Aug 10, 2016 17.54 17.54 17.43 17.49 41,735 -0.07(-0.42%)
Aug 09, 2016 17.57 17.61 17.52 17.56 15,978 +0.07(+0.42%)
Aug 08, 2016 17.48 17.59 17.48 17.49 15,017 -0.08(-0.47%)
Aug 05, 2016 17.21 17.62 17.21 17.57 23,189 +0.13(+0.77%)
Aug 04, 2016 17.49 17.53 17.43 17.43 43,029 -0.01(-0.07%)
Aug 03, 2016 17.32 17.45 17.32 17.45 40,576 +0.08(+0.46%)
Aug 02, 2016 17.51 17.51 17.27 17.37 25,487 -0.18(-1.05%)
Aug 01, 2016 17.54 17.69 17.52 17.55 11,080 -0.10(-0.59%)
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%)
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.