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 (%)
Jan 31, 2017 19.77 20.00 19.65 19.99 224,242 +0.25(+1.25%)
Jan 30, 2017 19.85 19.85 19.55 19.75 100,180 -0.08(-0.39%)
Jan 27, 2017 19.91 19.91 19.77 19.82 225,233 -0.01(-0.05%)
Jan 26, 2017 20.02 20.04 19.81 19.83 97,224 -0.13(-0.67%)
Jan 25, 2017 19.92 20.05 19.91 19.97 100,329 +0.20(+1.02%)
Jan 24, 2017 19.50 19.80 19.50 19.76 102,493 +0.21(+1.08%)
Jan 23, 2017 19.68 19.68 19.48 19.55 47,302 -0.08(-0.39%)
Jan 20, 2017 19.71 19.71 19.62 19.63 58,169 +0.02(+0.08%)
Jan 19, 2017 19.64 19.72 19.57 19.61 51,300 +0.09(+0.46%)
Jan 18, 2017 19.57 19.57 19.46 19.52 71,181 +0.02(+0.10%)
Jan 17, 2017 19.79 19.79 19.49 19.51 67,088 -0.24(-1.19%)
Jan 13, 2017 19.74 19.74 19.74 0 +0.19(+0.96%)
Jan 12, 2017 19.69 19.69 19.37 19.55 67,884 -0.05(-0.24%)
Jan 11, 2017 19.52 19.63 19.48 19.60 85,432 +0.12(+0.59%)
Jan 10, 2017 19.45 19.53 19.36 19.49 64,095 +0.17(+0.90%)
Jan 09, 2017 19.40 19.40 19.25 19.31 88,598 -0.08(-0.40%)
Jan 06, 2017 19.30 19.42 19.19 19.39 146,836 +0.14(+0.75%)
Jan 05, 2017 19.14 19.27 19.13 19.25 120,821 +0.14(+0.75%)
Jan 04, 2017 18.96 19.15 18.95 19.10 64,086 +0.25(+1.33%)
Jan 03, 2017 18.92 18.97 18.77 18.85 30,796 +0.08(+0.41%)
Dec 30, 2016 18.77 18.77 18.77 0 -0.05(-0.25%)
Dec 29, 2016 18.80 18.93 18.76 18.82 34,997 +0.02(+0.10%)
Dec 28, 2016 19.09 19.09 18.76 18.80 59,560 -0.27(-1.41%)
Dec 27, 2016 19.06 19.09 18.94 19.07 39,071 +0.16(+0.84%)
Dec 23, 2016 18.91 18.91 18.91 0 +0.11(+0.59%)
Dec 22, 2016 19.00 19.00 18.76 18.80 69,641 -0.22(-1.16%)
Dec 21, 2016 19.20 19.20 18.97 19.02 32,534 -0.07(-0.35%)
Dec 20, 2016 19.19 19.21 19.04 19.09 58,846 +0.00(+0.00%)
Dec 19, 2016 18.99 19.18 18.99 19.09 56,232 +0.06(+0.32%)
Dec 16, 2016 19.23 19.23 18.98 19.03 38,179 -0.14(-0.72%)
Dec 15, 2016 19.13 19.25 19.04 19.17 56,316 +0.08(+0.40%)
Dec 14, 2016 19.21 19.23 19.08 19.09 34,061 -0.07(-0.35%)
Dec 13, 2016 19.15 19.25 19.10 19.16 53,022 +0.15(+0.81%)
Dec 12, 2016 19.31 19.31 18.97 19.01 178,003 -0.22(-1.15%)
Dec 09, 2016 19.29 19.30 19.17 19.23 36,253 +0.02(+0.10%)
Dec 08, 2016 19.14 19.30 19.11 19.21 108,032 +0.04(+0.20%)
Dec 07, 2016 19.01 19.20 18.85 19.17 221,779 +0.16(+0.86%)
Dec 06, 2016 19.06 19.06 18.88 19.00 41,421 +0.05(+0.25%)
Dec 05, 2016 18.80 18.99 18.77 18.96 26,105 +0.29(+1.54%)
Dec 02, 2016 18.72 18.72 18.53 18.67 65,110 -0.01(-0.05%)
Dec 01, 2016 19.18 19.19 18.60 18.68 43,461 -0.48(-2.51%)
Nov 30, 2016 19.37 19.37 19.12 19.16 50,977 -0.12(-0.65%)
Nov 29, 2016 19.25 19.39 19.17 19.28 56,857 +0.00(+0.00%)
Nov 28, 2016 19.51 19.52 19.23 19.28 62,267 -0.17(-0.89%)
Nov 25, 2016 19.48 19.49 19.42 19.46 46,740 +0.05(+0.25%)
Nov 23, 2016 19.41 19.41 19.41 0 -0.14(-0.74%)
Nov 22, 2016 19.55 19.55 19.33 19.55 302,649 -0.10(-0.49%)
Nov 21, 2016 19.62 19.68 19.56 19.65 189,177 +0.18(+0.94%)
Nov 18, 2016 19.56 19.58 19.41 19.47 116,160 -0.06(-0.30%)
Nov 17, 2016 19.47 19.53 19.37 19.52 61,062 +0.07(+0.35%)
Nov 16, 2016 19.59 19.59 19.39 19.46 46,309 -0.03(-0.15%)
Nov 15, 2016 19.50 19.50 19.35 19.49 68,530 +0.19(+0.99%)
Nov 14, 2016 19.51 19.51 19.25 19.29 48,466 +0.06(+0.30%)
Nov 11, 2016 18.88 19.26 18.88 19.24 47,298 +0.27(+1.45%)
Nov 10, 2016 19.20 19.31 18.95 18.96 33,569 -0.02(-0.13%)
Nov 09, 2016 18.49 19.00 18.49 18.99 32,074 +0.26(+1.39%)
Nov 08, 2016 18.70 18.82 18.62 18.73 32,003 -0.04(-0.22%)
Nov 07, 2016 18.58 18.81 18.49 18.77 63,547 +0.49(+2.69%)
Nov 04, 2016 18.36 18.49 18.27 18.27 32,169 -0.05(-0.26%)
Nov 03, 2016 18.51 18.52 18.31 18.32 33,279 -0.04(-0.21%)
Nov 02, 2016 18.47 18.55 18.31 18.36 19,865 -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.