Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

57.32 -0.54 (-0.93%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.96 18.05 17.92 18.04 10,668 -0.12(-0.64%)
Aug 30, 2016 18.16 18.28 18.11 18.15 28,914 -0.07(-0.37%)
Aug 29, 2016 18.13 18.28 18.13 18.22 21,917 +0.12(+0.69%)
Aug 26, 2016 18.19 18.22 17.97 18.10 15,956 +0.00(+0.00%)
Aug 25, 2016 18.13 18.13 18.06 18.10 9,573 +0.01(+0.05%)
Aug 24, 2016 18.14 18.23 18.04 18.09 21,537 -0.15(-0.84%)
Aug 23, 2016 18.15 18.24 18.15 18.24 27,398 +0.23(+1.28%)
Aug 22, 2016 18.00 18.02 17.92 18.01 21,367 +0.00(+0.00%)
Aug 19, 2016 17.79 18.02 17.79 18.01 110,306 +0.12(+0.64%)
Aug 18, 2016 17.77 17.92 17.77 17.89 15,965 +0.14(+0.81%)
Aug 17, 2016 17.82 17.82 17.64 17.75 26,348 -0.12(-0.64%)
Aug 16, 2016 17.88 17.90 17.77 17.87 20,493 +0.06(+0.32%)
Aug 15, 2016 17.64 17.87 17.64 17.81 53,699 +0.17(+0.99%)
Aug 12, 2016 17.62 17.63 17.56 17.63 20,040 +0.04(+0.21%)
Aug 11, 2016 17.46 17.63 17.46 17.60 23,564 +0.13(+0.75%)
Aug 10, 2016 17.52 17.52 17.41 17.47 41,782 -0.07(-0.42%)
Aug 09, 2016 17.55 17.59 17.50 17.54 15,996 +0.07(+0.42%)
Aug 08, 2016 17.46 17.57 17.46 17.47 15,034 -0.08(-0.47%)
Aug 05, 2016 17.19 17.60 17.19 17.55 23,215 +0.13(+0.77%)
Aug 04, 2016 17.47 17.51 17.41 17.41 43,077 -0.01(-0.07%)
Aug 03, 2016 17.30 17.43 17.30 17.43 40,622 +0.08(+0.46%)
Aug 02, 2016 17.49 17.49 17.25 17.35 25,516 -0.18(-1.05%)
Aug 01, 2016 17.52 17.67 17.50 17.53 11,092 -0.10(-0.59%)
Jul 29, 2016 17.55 17.63 17.45 17.63 14,796 -0.02(-0.14%)
Jul 28, 2016 17.48 17.71 17.48 17.66 34,831 +0.03(+0.19%)
Jul 27, 2016 17.68 17.68 17.49 17.63 52,606 -0.10(-0.57%)
Jul 26, 2016 17.74 17.75 17.62 17.73 10,421 +0.11(+0.63%)
Jul 25, 2016 17.48 17.66 17.48 17.62 17,804 +0.11(+0.60%)
Jul 22, 2016 17.38 17.56 17.32 17.51 16,868 +0.23(+1.33%)
Jul 21, 2016 17.54 17.54 17.20 17.28 17,280 -0.18(-1.04%)
Jul 20, 2016 17.27 17.46 17.27 17.46 19,855 +0.24(+1.42%)
Jul 19, 2016 17.24 17.29 17.17 17.22 77,314 +0.03(+0.18%)
Jul 18, 2016 17.20 17.28 17.14 17.19 15,144 +0.07(+0.41%)
Jul 15, 2016 17.16 17.21 17.09 17.12 11,996 -0.03(-0.17%)
Jul 14, 2016 17.20 17.28 17.15 17.15 24,861 +0.00(+0.00%)
Jul 13, 2016 17.16 17.26 17.15 17.15 21,449 -0.04(-0.22%)
Jul 12, 2016 17.15 17.24 17.06 17.18 22,955 +0.04(+0.22%)
Jul 11, 2016 17.09 17.17 17.09 17.15 15,121 +0.24(+1.42%)
Jul 08, 2016 16.67 16.95 16.43 16.91 23,022 +0.47(+2.86%)
Jul 07, 2016 16.42 16.59 16.42 16.43 28,088 +0.10(+0.59%)
Jul 05, 2016 16.47 16.47 16.26 16.34 7,683 -0.23(-1.36%)
Jul 01, 2016 16.49 16.56 16.56 16.56 21,967 +0.06(+0.38%)
Jun 30, 2016 16.28 16.53 16.23 16.50 18,211 +0.27(+1.66%)
Jun 29, 2016 16.04 16.28 16.04 16.23 10,877 +0.36(+2.26%)
Jun 28, 2016 15.79 15.96 15.74 15.87 34,168 +0.31(+2.02%)
Jun 27, 2016 16.09 16.09 15.51 15.56 29,722 -0.74(-4.54%)
Jun 24, 2016 16.34 16.69 16.22 16.30 69,364 -0.94(-5.46%)
Jun 23, 2016 17.06 17.27 17.06 17.24 20,309 +0.37(+2.22%)
Jun 22, 2016 17.08 17.08 16.87 16.87 10,185 -0.18(-1.04%)
Jun 21, 2016 16.95 17.07 16.92 17.04 14,737 +0.22(+1.31%)
Jun 20, 2016 16.96 17.02 16.82 16.82 11,271 +0.16(+0.98%)
Jun 17, 2016 16.75 16.75 16.63 16.66 10,698 -0.01(-0.04%)
Jun 16, 2016 16.55 16.69 16.41 16.67 18,636 +0.00(+0.01%)
Jun 15, 2016 16.73 16.80 16.67 16.67 13,284 +0.07(+0.43%)
Jun 14, 2016 16.65 16.72 16.51 16.59 13,423 -0.04(-0.26%)
Jun 13, 2016 16.60 16.77 16.60 16.64 8,075 -0.05(-0.32%)
Jun 10, 2016 16.86 16.86 16.63 16.69 19,610 -0.30(-1.75%)
Jun 09, 2016 16.98 17.10 16.95 16.99 19,617 -0.18(-1.06%)
Jun 08, 2016 17.05 17.19 17.05 17.17 32,065 +0.10(+0.56%)
Jun 07, 2016 17.03 17.07 16.94 17.07 84,249 +0.12(+0.68%)
Jun 06, 2016 16.89 17.03 16.89 16.96 16,758 +0.03(+0.17%)
Jun 03, 2016 16.91 16.98 16.79 16.93 16,707 -0.08(-0.45%)
Jun 02, 2016 16.71 17.02 16.70 17.01 22,917 +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.