Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Dynamic Veqtor ETN Barclays (NY: VQT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 110.22 110.26 109.88 110.24 1,400 +0.81(+0.74%)
Jan 28, 2011 110.21 110.38 109.43 109.43 2,400 -1.64(-1.48%)
Jan 27, 2011 111.07 111.07 111.07 111.07 229 +0.00(+0.00%)
Jan 26, 2011 110.90 112.92 110.80 111.06 5,041 +0.63(+0.58%)
Jan 25, 2011 110.32 110.46 109.90 110.43 2,703 -0.12(-0.11%)
Jan 24, 2011 110.55 110.55 110.55 110.55 100 +0.59(+0.54%)
Jan 21, 2011 109.94 109.96 109.94 109.96 1,100 +0.38(+0.35%)
Jan 20, 2011 109.58 109.58 109.58 109.58 100 -0.32(-0.29%)
Jan 19, 2011 110.51 110.51 109.90 109.90 1,200 -0.98(-0.88%)
Jan 18, 2011 110.54 110.88 110.54 110.88 2,040 +0.87(+0.79%)
Jan 14, 2011 110.01 110.01 110.01 110.01 100 -0.08(-0.07%)
Jan 13, 2011 110.09 110.09 110.09 110.09 100 -0.14(-0.13%)
Jan 12, 2011 109.98 110.23 109.91 110.23 3,130 +0.88(+0.80%)
Jan 11, 2011 109.61 109.63 109.28 109.35 1,814 +0.15(+0.14%)
Jan 10, 2011 108.99 109.20 108.74 109.20 4,600 +0.41(+0.38%)
Jan 07, 2011 109.38 109.46 108.79 108.79 500 -0.85(-0.78%)
Jan 06, 2011 109.64 109.64 109.64 109.64 100 +0.13(+0.12%)
Jan 05, 2011 109.57 109.67 109.51 109.51 1,149 -0.02(-0.02%)
Jan 03, 2011 108.95 109.53 109.53 109.53 1,400 +1.15(+1.06%)
Dec 31, 2010 108.27 108.38 108.27 108.38 200 +0.10(+0.09%)
Dec 30, 2010 110.50 110.50 108.13 108.28 2,048 -0.40(-0.37%)
Dec 29, 2010 108.43 108.68 108.43 108.68 600 +0.51(+0.47%)
Dec 28, 2010 108.36 108.51 108.17 108.17 1,700 -0.20(-0.18%)
Dec 27, 2010 108.37 108.37 108.37 108.37 100 +0.30(+0.28%)
Dec 23, 2010 108.07 108.07 108.07 108.07 100 -0.03(-0.03%)
Dec 22, 2010 107.99 108.10 107.99 108.10 700 +0.38(+0.35%)
Dec 21, 2010 107.66 107.72 107.66 107.72 600 +0.12(+0.12%)
Dec 20, 2010 107.59 107.60 107.44 107.60 800 +0.08(+0.07%)
Dec 17, 2010 107.52 107.52 107.52 107.52 100 +0.28(+0.26%)
Dec 16, 2010 107.24 107.24 107.24 107.24 100 -0.20(-0.19%)
Dec 15, 2010 107.42 107.44 107.42 107.44 200 -0.23(-0.21%)
Dec 14, 2010 107.71 107.71 107.67 107.67 200 +0.21(+0.20%)
Dec 13, 2010 107.37 107.66 107.37 107.46 3,047 +0.24(+0.22%)
Dec 10, 2010 106.89 107.22 106.89 107.22 300 +0.71(+0.67%)
Dec 09, 2010 106.69 106.69 106.51 106.51 1,300 +0.12(+0.11%)
Dec 08, 2010 106.55 106.63 106.37 106.39 1,980 +0.01(+0.01%)
Dec 07, 2010 106.72 106.87 106.38 106.38 1,600 -0.26(-0.24%)
Dec 06, 2010 106.64 106.64 106.64 106.64 100 -0.03(-0.03%)
Dec 03, 2010 106.81 106.81 106.51 106.67 600 -0.42(-0.39%)
Dec 02, 2010 106.85 107.09 106.85 107.09 300 +0.49(+0.46%)
Dec 01, 2010 105.60 106.60 105.60 106.60 1,200 +1.46(+1.39%)
Nov 30, 2010 104.73 105.14 104.73 105.14 710 +0.85(+0.82%)
Nov 29, 2010 104.40 104.41 104.22 104.29 2,500 -0.41(-0.39%)
Nov 26, 2010 120.00 120.00 104.59 104.70 1,355 -0.34(-0.32%)
Nov 24, 2010 104.54 105.04 105.04 105.04 5,068 +1.05(+1.01%)
Nov 23, 2010 103.89 103.99 103.89 103.99 1,883 -1.07(-1.02%)
Nov 22, 2010 106.01 106.01 104.69 105.06 2,000 -0.32(-0.30%)
Nov 19, 2010 106.28 106.28 105.38 105.38 43,670 -0.11(-0.10%)
Nov 18, 2010 105.49 105.64 105.49 105.49 40,100 +0.70(+0.67%)
Nov 17, 2010 104.96 104.96 104.79 104.79 652 -0.10(-0.10%)
Nov 16, 2010 104.89 104.89 104.89 104.89 100 -1.06(-1.00%)
Nov 15, 2010 106.28 106.28 105.95 105.95 515 +0.01(+0.01%)
Nov 12, 2010 106.34 106.34 105.94 105.94 800 -0.93(-0.87%)
Nov 10, 2010 106.87 106.87 106.87 106.87 0 +0.31(+0.29%)
Nov 09, 2010 107.22 107.24 106.56 106.56 1,400 -0.74(-0.69%)
Nov 08, 2010 107.40 107.41 107.22 107.30 1,330 +0.08(+0.07%)
Nov 05, 2010 107.33 107.33 107.20 107.22 500 +0.12(+0.11%)
Nov 04, 2010 106.92 107.10 106.92 107.10 800 +1.14(+1.08%)
Nov 03, 2010 106.25 106.25 105.93 105.96 500 -0.25(-0.24%)
Nov 02, 2010 106.42 106.42 106.16 106.21 1,720 +0.60(+0.57%)
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.