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 (%)
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%)
May 02, 2016 16.16 16.26 16.06 16.25 26,317 +0.11(+0.65%)
Apr 29, 2016 16.25 16.25 15.99 16.14 24,161 -0.13(-0.83%)
Apr 28, 2016 16.44 16.60 16.22 16.28 21,471 -0.30(-1.80%)
Apr 27, 2016 16.39 16.64 16.39 16.57 51,095 +0.28(+1.71%)
Apr 26, 2016 16.25 16.33 16.24 16.30 26,899 +0.10(+0.59%)
Apr 25, 2016 16.16 16.29 16.15 16.20 15,898 +0.02(+0.12%)
Apr 22, 2016 16.07 16.29 16.06 16.18 36,613 +0.12(+0.72%)
Apr 21, 2016 16.07 16.19 16.03 16.06 45,855 +0.03(+0.18%)
Apr 20, 2016 15.91 16.15 15.87 16.04 32,970 +0.08(+0.48%)
Apr 19, 2016 16.07 16.10 15.85 15.96 38,088 -0.08(-0.48%)
Apr 18, 2016 15.85 16.06 15.85 16.04 22,460 +0.14(+0.91%)
Apr 15, 2016 15.95 15.95 15.85 15.89 21,993 -0.08(-0.48%)
Apr 14, 2016 15.93 16.06 15.89 15.97 45,757 -0.03(-0.18%)
Apr 13, 2016 15.64 16.01 15.64 16.00 17,549 +0.43(+2.78%)
Apr 12, 2016 15.72 15.72 15.42 15.57 21,870 -0.22(-1.38%)
Apr 11, 2016 16.06 16.12 15.78 15.78 49,098 -0.15(-0.93%)
Apr 08, 2016 16.08 16.18 15.88 15.93 39,222 +0.01(+0.06%)
Apr 07, 2016 16.13 16.13 15.90 15.92 10,200 -0.34(-2.07%)
Apr 06, 2016 16.00 16.29 15.99 16.26 24,931 +0.29(+1.80%)
Apr 05, 2016 16.16 16.16 15.97 15.97 25,960 -0.37(-2.29%)
Apr 04, 2016 16.37 16.48 16.30 16.34 21,033 +0.05(+0.30%)
Apr 01, 2016 16.19 16.32 16.06 16.30 32,081 +0.01(+0.06%)
Mar 31, 2016 16.20 16.36 16.18 16.29 16,503 +0.05(+0.30%)
Mar 30, 2016 16.23 16.30 16.12 16.24 14,623 +0.14(+0.90%)
Mar 29, 2016 15.88 16.14 15.81 16.09 22,691 +0.28(+1.76%)
Mar 28, 2016 15.83 15.86 15.71 15.81 17,077 +0.02(+0.12%)
Mar 24, 2016 15.75 15.80 15.80 15.80 21,856 -0.08(-0.48%)
Mar 23, 2016 16.17 16.18 15.82 15.87 39,288 -0.31(-1.90%)
Mar 22, 2016 16.06 16.22 16.05 16.18 27,027 +0.08(+0.47%)
Mar 21, 2016 16.50 16.50 16.05 16.10 33,351 -0.01(-0.06%)
Mar 18, 2016 16.03 16.20 16.03 16.11 20,883 +0.12(+0.78%)
Mar 17, 2016 15.88 16.07 15.81 15.99 16,515 +0.17(+1.09%)
Mar 16, 2016 15.52 15.84 15.52 15.82 17,777 +0.19(+1.22%)
Mar 15, 2016 15.74 15.74 15.59 15.63 40,344 -0.23(-1.48%)
Mar 14, 2016 15.87 15.88 15.77 15.86 23,036 -0.05(-0.33%)
Mar 11, 2016 15.75 15.91 15.72 15.91 17,608 +0.34(+2.21%)
Mar 10, 2016 15.77 15.79 15.39 15.57 18,761 -0.11(-0.73%)
Mar 09, 2016 15.65 15.71 15.62 15.68 9,845 +0.11(+0.74%)
Mar 08, 2016 15.76 15.76 15.50 15.57 25,424 -0.25(-1.57%)
Mar 07, 2016 15.65 15.89 15.65 15.82 23,620 +0.11(+0.73%)
Mar 04, 2016 15.64 15.84 15.63 15.70 16,476 +0.15(+0.98%)
Mar 03, 2016 15.40 15.56 15.39 15.55 15,372 +0.14(+0.93%)
Mar 02, 2016 15.40 15.45 15.31 15.41 23,686 +0.02(+0.12%)
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.