ISE Cyber Security Index (HXR)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734991200 | 699.55878 | 2.53 | 0.36 | 697.22666 | 700.76301 | 694.05754 | 0 |
| 1734732000 | 697.02789 | 11.28 | 1.64 | 685.29038 | 703.24212 | 678.42052 | 0 |
| 1734645600 | 685.74873 | -2.06 | -0.30 | 686.1467 | 696.45803 | 682.97709 | 0 |
| 1734559200 | 687.80729 | -32.73 | -4.54 | 719.767 | 722.33575 | 682.90023 | 0 |
| 1734472800 | 720.53635 | -3.56 | -0.49 | 723.16646 | 725.51365 | 718.58333 | 0 |
| 1734386400 | 724.10105 | 18.5 | 2.62 | 704.64519 | 724.10989 | 704.2321 | 0 |
| 1734127200 | 705.59949 | -4.81 | -0.68 | 710.00943 | 714.0862 | 702.51019 | 0 |
| 1734040800 | 710.40855 | 5.47 | 0.78 | 705.6357 | 711.50262 | 702.04228 | 0 |
| 1733954400 | 704.93756 | 6.13 | 0.88 | 698.99005 | 707.394 | 698.53351 | 0 |
| 1733868000 | 698.80682 | -12.54 | -1.76 | 708.57423 | 708.88544 | 695.81587 | 0 |
| 1733781600 | 711.34356 | 6.01 | 0.85 | 708.99058 | 717.38437 | 706.5676 | 0 |
| 1733522400 | 705.33108 | 11.95 | 1.72 | 693.3181 | 709.66518 | 692.24452 | 0 |
| 1733436000 | 693.38203 | -5.28 | -0.76 | 699.26431 | 699.58035 | 692.94291 | 0 |
| 1733349600 | 698.65794 | 12.82 | 1.87 | 685.55996 | 700.76079 | 685.43547 | 0 |
| 1733263200 | 685.8362 | -1.55 | -0.22 | 687.10738 | 687.21489 | 680.73403 | 0 |
| 1733176800 | 687.38144 | 8.48 | 1.25 | 678.84102 | 689.93998 | 678.26345 | 0 |
| 1732917600 | 678.90347 | 3.12 | 0.46 | 674.57801 | 679.95795 | 673.87941 | 0 |
| 1732744800 | 675.78388 | -2.74 | -0.40 | 680.59775 | 681.98834 | 672.61621 | 0 |
| 1732658400 | 678.52147 | 3.68 | 0.55 | 675.83543 | 678.91674 | 674.17022 | 0 |
| 1732572000 | 674.83767 | 4.36 | 0.65 | 669.83088 | 678.62602 | 669.78571 | 0 |
| 1732312800 | 670.47838 | 5.21 | 0.78 | 665.48659 | 671.70468 | 664.87843 | 0 |
| 1732226400 | 665.27004 | 19.32 | 2.99 | 646.09155 | 666.07925 | 645.91218 | 0 |
| 1732140000 | 645.95057 | 1.5 | 0.23 | 642.9118 | 646.2405 | 636.34275 | 0 |
| 1732053600 | 644.45549 | 4.26 | 0.66 | 641.56083 | 644.72992 | 635.54749 | 0 |
| 1731967200 | 640.20037 | -1.34 | -0.21 | 641.09258 | 644.46851 | 639.15626 | 0 |
| 1731708000 | 641.53992 | -15.04 | -2.29 | 655.98031 | 656.70515 | 639.45552 | 0 |
| 1731621600 | 656.57492 | -14.13 | -2.11 | 669.56768 | 670.26931 | 655.87159 | 0 |
| 1731535200 | 670.70147 | 1.23 | 0.18 | 669.70331 | 680.0269 | 669.09808 | 0 |
| 1731448800 | 669.47583 | -2.35 | -0.35 | 671.05697 | 671.49974 | 664.74301 | 0 |
| 1731362400 | 671.8303 | 7.16 | 1.08 | 665.69543 | 674.76286 | 665.37219 | 0 |
| 1731103200 | 664.67271 | 0.29 | 0.04 | 665.37368 | 666.08928 | 661.12359 | 0 |
| 1731016800 | 664.38666 | 5.12 | 0.78 | 659.78425 | 665.99677 | 659.67684 | 0 |
| 1730930400 | 659.26383 | 25.59 | 4.04 | 634.0091 | 659.88957 | 633.62504 | 0 |
| 1730844000 | 633.67289 | 10.44 | 1.67 | 623.84641 | 634.40839 | 623.83728 | 0 |
| 1730757600 | 623.23591 | 0.66 | 0.11 | 623.66531 | 627.07908 | 619.14576 | 0 |
| 1730494800 | 622.57809 | -1.96 | -0.31 | 624.23635 | 627.17655 | 621.246 | 0 |
| 1730408400 | 624.53875 | -5.69 | -0.90 | 630.53167 | 635.87017 | 623.08196 | 0 |
| 1730322000 | 630.22919 | -4.69 | -0.74 | 635.18249 | 638.98184 | 630.07793 | 0 |
| 1730235600 | 634.9194 | 3.18 | 0.50 | 632.48688 | 636.22074 | 627.56048 | 0 |
| 1730149200 | 631.74328 | 3.35 | 0.53 | 628.731 | 635.70903 | 628.64642 | 0 |
| 1729890000 | 628.39196 | 0.46 | 0.07 | 627.54674 | 635.26014 | 626.50019 | 0 |
| 1729803600 | 627.93528 | 3.7 | 0.59 | 624.81217 | 631.729 | 624.80592 | 0 |
| 1729717200 | 624.23197 | -13.35 | -2.09 | 637.20673 | 637.37647 | 623.64689 | 0 |
| 1729630800 | 637.58573 | -3.55 | -0.55 | 639.76781 | 639.97592 | 635.95646 | 0 |
| 1729544400 | 641.13735 | -1.87 | -0.29 | 643.66069 | 647.25588 | 638.61809 | 0 |
| 1729285200 | 643.01181 | 1.13 | 0.18 | 642.2269 | 646.73458 | 642.14648 | 0 |
| 1729198800 | 641.88152 | 0.65 | 0.10 | 640.69449 | 644.26802 | 639.05429 | 0 |
| 1729112400 | 641.22939 | 0.57 | 0.09 | 639.74188 | 641.93008 | 638.27527 | 0 |
| 1729026000 | 640.65752 | -1.87 | -0.29 | 642.92988 | 645.20622 | 640.15144 | 0 |
| 1728939600 | 642.52547 | 0.07 | 0.01 | 642.42119 | 645.99929 | 639.03227 | 0 |
| 1728680400 | 642.45431 | 6.14 | 0.96 | 636.58739 | 644.00076 | 636.28002 | 0 |
| 1728594000 | 636.31474 | 7.36 | 1.17 | 628.96979 | 636.45052 | 623.97385 | 0 |
| 1728507600 | 628.95457 | 11.69 | 1.89 | 618.19282 | 629.42652 | 617.46858 | 0 |
| 1728421200 | 617.26894 | 6.23 | 1.02 | 610.24396 | 618.06449 | 610.19204 | 0 |
| 1728334800 | 611.04243 | -7.7 | -1.24 | 618.66335 | 618.73637 | 609.70294 | 0 |
| 1728075600 | 618.74478 | 9.23 | 1.51 | 609.84187 | 618.74578 | 608.9833 | 0 |
| 1727989200 | 609.51442 | -3.03 | -0.49 | 612.92013 | 612.92013 | 607.73805 | 0 |
| 1727902800 | 612.54103 | 0.44 | 0.07 | 610.88005 | 616.16067 | 608.69903 | 0 |
| 1727816400 | 612.10065 | -14.34 | -2.29 | 625.57317 | 625.87593 | 609.85824 | 0 |
| 1727730000 | 626.44269 | 2.31 | 0.37 | 622.82196 | 626.44269 | 619.88972 | 0 |
| 1727470800 | 624.12816 | 1.42 | 0.23 | 623.82687 | 626.02945 | 621.73175 | 0 |
| 1727384400 | 622.70345 | 6.42 | 1.04 | 617.88543 | 624.31897 | 616.13541 | 0 |
| 1727298000 | 616.27988 | -6.28 | -1.01 | 622.19705 | 622.33669 | 615.54015 | 0 |
| 1727211600 | 622.56408 | 1.56 | 0.25 | 621.81525 | 623.59232 | 618.9906 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
