FinancialContent is the trusted provider of stock market information to the media industry.
ISE Cyber Security ETF (NY: HACK)
39.36 USD  -0.02 (-0.05%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 39.56 39.56 39.17 39.36 270,614 -0.02(-0.05%)
Feb 14, 2019 38.83 39.52 38.83 39.38 261,257 +0.62(+1.60%)
Feb 13, 2019 39.03 39.10 38.72 38.76 237,220 -0.39(-1.00%)
Feb 12, 2019 38.81 39.16 38.73 39.15 180,712 +0.57(+1.48%)
Feb 11, 2019 38.57 38.71 38.30 38.58 224,550 +0.15(+0.39%)
Feb 08, 2019 37.89 38.45 37.75 38.43 168,000 +0.09(+0.23%)
Feb 07, 2019 38.38 38.45 37.87 38.34 192,350 -0.42(-1.08%)
Feb 06, 2019 38.91 39.00 38.41 38.76 267,351 -0.13(-0.34%)
Feb 05, 2019 38.90 39.08 38.86 38.89 247,634 +0.06(+0.16%)
Feb 04, 2019 38.26 38.84 38.24 38.83 471,026 +0.59(+1.54%)
Feb 01, 2019 37.66 38.36 37.66 38.24 270,200 +0.75(+2.00%)
Jan 31, 2019 36.95 37.68 36.95 37.49 218,712 +0.63(+1.71%)
Jan 30, 2019 36.49 36.94 36.30 36.86 152,152 +0.50(+1.38%)
Jan 29, 2019 36.45 36.56 36.17 36.36 106,187 -0.05(-0.14%)
Jan 28, 2019 36.13 36.43 35.98 36.41 269,804 -0.04(-0.11%)
Jan 25, 2019 36.18 36.54 36.10 36.45 195,800 +0.56(+1.56%)
Jan 24, 2019 35.68 36.00 35.67 35.89 102,036 +0.23(+0.64%)
Jan 23, 2019 35.67 36.13 35.43 35.66 135,955 +0.21(+0.59%)
Jan 22, 2019 35.76 35.76 35.26 35.45 321,770 -0.41(-1.14%)
Jan 18, 2019 35.79 36.06 35.58 35.86 186,700 -0.02(-0.06%)
Jan 17, 2019 35.41 36.10 35.37 35.88 288,751 +0.37(+1.04%)
Jan 16, 2019 35.66 35.84 35.30 35.51 162,622 -0.07(-0.20%)
Jan 15, 2019 35.06 35.64 35.03 35.58 100,866 +0.62(+1.77%)
Jan 14, 2019 35.14 35.19 34.87 34.96 239,620 -0.42(-1.19%)
Jan 11, 2019 35.28 35.52 35.01 35.38 434,000 -0.03(-0.08%)
Jan 10, 2019 35.28 35.48 35.01 35.41 327,717 -0.05(-0.14%)
Jan 09, 2019 35.30 35.56 35.18 35.46 283,867 +0.27(+0.77%)
Jan 08, 2019 34.79 35.19 34.52 35.19 204,730 +0.73(+2.12%)
Jan 07, 2019 33.78 34.59 33.78 34.46 340,209 +0.74(+2.19%)
Jan 04, 2019 32.98 33.94 32.98 33.72 234,700 +1.11(+3.40%)
Jan 03, 2019 33.19 33.28 32.50 32.61 310,370 -0.90(-2.69%)
Jan 02, 2019 33.30 33.78 33.17 33.51 125,274 -0.19(-0.56%)
Dec 31, 2018 33.72 33.88 33.40 33.70 314,000 +0.19(+0.57%)
Dec 28, 2018 33.72 33.96 33.17 33.51 323,200 +0.04(+0.12%)
Dec 27, 2018 32.76 33.49 32.43 33.47 279,276 +0.20(+0.60%)
Dec 26, 2018 31.88 33.32 31.81 33.27 270,677 +1.54(+4.85%)
Dec 24, 2018 31.87 32.25 31.56 31.73 441,800 -0.43(-1.34%)
Dec 21, 2018 33.33 33.40 32.01 32.16 524,400 -1.09(-3.28%)
Dec 20, 2018 33.77 34.04 32.71 33.25 564,120 -0.78(-2.29%)
Dec 19, 2018 34.27 34.94 33.69 34.03 290,503 -0.22(-0.64%)
Dec 18, 2018 34.16 34.54 34.06 34.25 305,090 +0.33(+0.97%)
Dec 17, 2018 35.13 35.25 33.75 33.92 382,720 -1.35(-3.83%)
Dec 14, 2018 35.71 36.00 35.18 35.27 107,200 -0.82(-2.27%)
Dec 13, 2018 36.55 36.69 35.90 36.09 147,763 -0.38(-1.04%)
Dec 12, 2018 36.17 36.84 36.17 36.47 365,542 +0.77(+2.16%)
Dec 11, 2018 36.23 36.43 35.42 35.70 173,251 -0.13(-0.36%)
Dec 10, 2018 35.30 35.99 35.16 35.83 282,829 +0.43(+1.21%)
Dec 07, 2018 36.35 36.61 35.12 35.40 173,200 -0.97(-2.67%)
Dec 06, 2018 35.21 36.43 35.02 36.37 428,694 +0.67(+1.88%)
Dec 04, 2018 36.81 36.89 35.65 35.70 145,600 -1.22(-3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More