Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.40 +0.34 (+0.61%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.17 24.17 24.17 0 +0.58(+2.45%)
Mar 28, 2018 23.80 23.86 23.50 23.59 134,213 -0.20(-0.83%)
Mar 27, 2018 24.55 24.55 23.64 23.79 142,576 -0.61(-2.51%)
Mar 26, 2018 24.21 24.42 24.02 24.40 202,744 +0.61(+2.57%)
Mar 23, 2018 24.21 24.32 23.78 23.79 93,787 -0.42(-1.73%)
Mar 22, 2018 24.58 24.66 24.21 24.21 104,602 -0.55(-2.24%)
Mar 21, 2018 24.75 24.89 24.60 24.76 125,299 +0.08(+0.31%)
Mar 20, 2018 24.49 24.76 24.49 24.68 71,213 +0.19(+0.79%)
Mar 19, 2018 24.79 24.79 24.29 24.49 175,061 -0.40(-1.63%)
Mar 16, 2018 25.09 25.18 24.89 24.90 80,639 -0.08(-0.31%)
Mar 15, 2018 25.00 25.10 24.85 24.97 55,954 +0.05(+0.19%)
Mar 14, 2018 24.95 25.06 24.84 24.93 70,905 +0.07(+0.27%)
Mar 13, 2018 25.12 25.19 24.82 24.86 176,979 -0.22(-0.88%)
Mar 12, 2018 25.13 25.19 25.01 25.08 103,621 -0.01(-0.04%)
Mar 09, 2018 25.08 25.11 24.95 25.09 96,937 +0.24(+0.97%)
Mar 08, 2018 24.83 24.95 24.72 24.85 181,382 +0.16(+0.66%)
Mar 07, 2018 24.29 24.70 24.29 24.68 105,124 +0.22(+0.91%)
Mar 06, 2018 24.43 24.54 24.33 24.46 84,570 +0.14(+0.59%)
Mar 05, 2018 23.93 24.36 23.87 24.32 70,839 +0.16(+0.66%)
Mar 02, 2018 23.61 24.19 23.45 24.16 164,904 +0.41(+1.72%)
Mar 01, 2018 23.91 24.08 23.63 23.75 90,948 -0.25(-1.04%)
Feb 28, 2018 24.20 24.34 24.00 24.00 252,395 -0.13(-0.52%)
Feb 27, 2018 24.44 24.46 24.10 24.13 105,633 -0.15(-0.64%)
Feb 26, 2018 24.14 24.28 24.06 24.28 104,776 +0.30(+1.25%)
Feb 23, 2018 23.84 24.04 23.77 23.98 80,902 +0.22(+0.93%)
Feb 22, 2018 23.71 23.76 204,750 -0.02(-0.08%)
Feb 21, 2018 23.91 24.18 23.76 23.78 80,507 -0.01(-0.05%)
Feb 20, 2018 23.78 23.92 23.69 23.79 96,279 -0.03(-0.11%)
Feb 16, 2018 23.82 23.82 23.82 0 +0.13(+0.57%)
Feb 15, 2018 23.53 23.73 23.39 23.68 161,268 +0.43(+1.87%)
Feb 14, 2018 22.70 23.31 22.70 23.25 69,255 +0.37(+1.62%)
Feb 13, 2018 22.43 22.89 22.43 22.88 75,537 +0.34(+1.52%)
Feb 12, 2018 22.38 22.61 22.31 22.54 51,068 +0.35(+1.56%)
Feb 09, 2018 22.02 22.37 21.50 22.19 148,456 +0.37(+1.68%)
Feb 08, 2018 22.41 22.54 21.79 21.82 262,442 -0.55(-2.46%)
Feb 07, 2018 22.55 22.69 22.36 22.37 96,780 -0.21(-0.94%)
Feb 06, 2018 21.86 22.67 21.44 22.58 331,472 +0.06(+0.25%)
Feb 05, 2018 22.81 23.08 22.35 22.53 130,731 -0.52(-2.25%)
Feb 02, 2018 23.37 23.37 22.98 23.05 128,189 -0.40(-1.69%)
Feb 01, 2018 23.21 23.60 23.04 23.44 467,351 +0.17(+0.75%)
Jan 31, 2018 23.11 23.36 23.11 23.27 110,359 +0.07(+0.29%)
Jan 30, 2018 23.33 23.37 23.13 23.20 84,006 -0.21(-0.91%)
Jan 29, 2018 23.71 23.76 23.37 23.41 72,235 -0.35(-1.46%)
Jan 26, 2018 23.54 23.90 23.54 23.76 91,052 +0.42(+1.82%)
Jan 25, 2018 23.56 23.60 23.32 23.34 91,827 -0.11(-0.45%)
Jan 24, 2018 23.53 23.61 23.32 23.44 125,726 -0.04(-0.16%)
Jan 23, 2018 23.22 23.52 23.22 23.48 101,691 +0.15(+0.66%)
Jan 22, 2018 23.34 23.35 23.22 23.33 132,756 +0.02(+0.08%)
Jan 19, 2018 23.31 23.40 23.26 23.31 87,452 +0.03(+0.12%)
Jan 18, 2018 23.22 23.37 23.18 23.28 49,211 -0.05(-0.21%)
Jan 17, 2018 23.19 23.34 23.09 23.33 91,613 +0.23(+1.00%)
Jan 16, 2018 23.31 23.51 23.05 23.09 88,262 -0.23(-0.99%)
Jan 12, 2018 23.33 23.33 23.33 0 +0.09(+0.37%)
Jan 11, 2018 23.11 23.31 22.98 23.24 110,048 +0.27(+1.15%)
Jan 10, 2018 22.95 23.01 22.84 22.97 132,008 -0.01(-0.06%)
Jan 09, 2018 23.08 23.13 22.91 22.99 80,129 -0.08(-0.33%)
Jan 08, 2018 22.95 23.10 22.84 23.07 232,680 +0.18(+0.80%)
Jan 05, 2018 22.89 22.97 22.84 22.88 61,364 +0.03(+0.13%)
Jan 04, 2018 22.92 22.97 22.80 22.85 102,250 +0.12(+0.51%)
Jan 03, 2018 22.55 22.77 22.55 22.74 78,951 +0.19(+0.86%)
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.