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 (%)
Jan 31, 2017 19.80 20.02 19.67 20.01 223,991 +0.25(+1.25%)
Jan 30, 2017 19.87 19.87 19.57 19.77 100,068 -0.08(-0.39%)
Jan 27, 2017 19.93 19.93 19.80 19.84 224,980 -0.01(-0.05%)
Jan 26, 2017 20.05 20.07 19.84 19.85 97,115 -0.13(-0.67%)
Jan 25, 2017 19.94 20.08 19.93 19.99 100,216 +0.20(+1.02%)
Jan 24, 2017 19.52 19.83 19.52 19.79 102,379 +0.21(+1.08%)
Jan 23, 2017 19.70 19.70 19.50 19.58 47,249 -0.08(-0.39%)
Jan 20, 2017 19.73 19.73 19.64 19.65 58,104 +0.02(+0.08%)
Jan 19, 2017 19.66 19.74 19.59 19.64 51,242 +0.09(+0.46%)
Jan 18, 2017 19.59 19.59 19.48 19.55 71,101 +0.02(+0.10%)
Jan 17, 2017 19.82 19.82 19.51 19.53 67,013 -0.24(-1.19%)
Jan 13, 2017 19.76 19.76 19.76 0 +0.19(+0.96%)
Jan 12, 2017 19.71 19.71 19.39 19.58 67,808 -0.05(-0.25%)
Jan 11, 2017 19.55 19.65 19.50 19.62 85,336 +0.12(+0.59%)
Jan 10, 2017 19.47 19.56 19.38 19.51 64,024 +0.17(+0.90%)
Jan 09, 2017 19.42 19.42 19.27 19.33 88,498 -0.08(-0.40%)
Jan 06, 2017 19.32 19.44 19.21 19.41 146,671 +0.14(+0.75%)
Jan 05, 2017 19.16 19.30 19.16 19.27 120,685 +0.14(+0.76%)
Jan 04, 2017 18.98 19.17 18.97 19.12 64,014 +0.25(+1.33%)
Jan 03, 2017 18.94 18.99 18.80 18.87 30,762 +0.08(+0.41%)
Dec 30, 2016 18.80 18.80 18.80 0 -0.05(-0.25%)
Dec 29, 2016 18.82 18.95 18.78 18.84 34,957 +0.02(+0.10%)
Dec 28, 2016 19.11 19.11 18.79 18.82 59,493 -0.27(-1.41%)
Dec 27, 2016 19.08 19.11 18.96 19.09 39,028 +0.16(+0.84%)
Dec 23, 2016 18.93 18.93 18.93 0 +0.11(+0.59%)
Dec 22, 2016 19.02 19.02 18.79 18.82 69,563 -0.22(-1.16%)
Dec 21, 2016 19.22 19.22 18.99 19.05 32,497 -0.07(-0.35%)
Dec 20, 2016 19.21 19.23 19.06 19.11 58,781 +0.00(+0.00%)
Dec 19, 2016 19.01 19.20 19.01 19.11 56,171 +0.06(+0.32%)
Dec 16, 2016 19.25 19.25 19.00 19.05 38,137 -0.14(-0.72%)
Dec 15, 2016 19.15 19.28 19.07 19.19 56,254 +0.08(+0.40%)
Dec 14, 2016 19.23 19.25 19.10 19.11 34,023 -0.07(-0.35%)
Dec 13, 2016 19.18 19.27 19.12 19.18 52,963 +0.15(+0.81%)
Dec 12, 2016 19.33 19.33 18.99 19.03 177,807 -0.22(-1.15%)
Dec 09, 2016 19.31 19.32 19.19 19.25 36,213 +0.02(+0.10%)
Dec 08, 2016 19.16 19.32 19.13 19.23 107,913 +0.04(+0.20%)
Dec 07, 2016 19.04 19.22 18.87 19.19 221,535 +0.16(+0.86%)
Dec 06, 2016 19.08 19.08 18.90 19.03 41,376 +0.05(+0.25%)
Dec 05, 2016 18.82 19.01 18.79 18.98 26,076 +0.29(+1.54%)
Dec 02, 2016 18.74 18.74 18.55 18.69 65,039 -0.01(-0.05%)
Dec 01, 2016 19.20 19.21 18.62 18.70 43,413 -0.48(-2.51%)
Nov 30, 2016 19.39 19.39 19.14 19.18 50,920 -0.12(-0.65%)
Nov 29, 2016 19.28 19.41 19.19 19.30 56,794 +0.00(+0.00%)
Nov 28, 2016 19.54 19.54 19.25 19.30 62,198 -0.17(-0.89%)
Nov 25, 2016 19.50 19.51 19.44 19.48 46,688 +0.05(+0.25%)
Nov 23, 2016 19.43 19.43 19.43 0 -0.14(-0.74%)
Nov 22, 2016 19.57 19.57 19.35 19.57 302,316 -0.10(-0.49%)
Nov 21, 2016 19.64 19.70 19.58 19.67 188,968 +0.18(+0.94%)
Nov 18, 2016 19.58 19.60 19.43 19.49 116,032 -0.06(-0.30%)
Nov 17, 2016 19.49 19.56 19.39 19.55 60,994 +0.07(+0.35%)
Nov 16, 2016 19.61 19.61 19.41 19.48 46,258 -0.03(-0.15%)
Nov 15, 2016 19.53 19.53 19.37 19.51 68,455 +0.19(+0.99%)
Nov 14, 2016 19.54 19.54 19.28 19.32 48,413 +0.06(+0.30%)
Nov 11, 2016 18.90 19.28 18.90 19.26 47,246 +0.27(+1.45%)
Nov 10, 2016 19.22 19.33 18.97 18.98 33,532 -0.02(-0.13%)
Nov 09, 2016 18.51 19.02 18.51 19.01 32,039 +0.26(+1.39%)
Nov 08, 2016 18.72 18.84 18.64 18.75 31,968 -0.04(-0.22%)
Nov 07, 2016 18.60 18.83 18.51 18.79 63,477 +0.49(+2.69%)
Nov 04, 2016 18.38 18.51 18.30 18.30 32,133 -0.05(-0.26%)
Nov 03, 2016 18.53 18.54 18.33 18.34 33,243 -0.04(-0.21%)
Nov 02, 2016 18.49 18.57 18.33 18.38 19,843 -0.14(-0.78%)
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.