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, 2012 130.00 130.19 128.94 129.37 17,610 -0.01(-0.01%)
Jan 30, 2012 128.61 129.45 128.21 129.38 14,107 -0.47(-0.36%)
Jan 27, 2012 128.92 130.00 128.64 129.85 39,688 -0.01(-0.01%)
Jan 26, 2012 130.90 131.15 129.60 129.86 210,969 -0.86(-0.66%)
Jan 25, 2012 129.41 130.72 129.19 130.72 8,576 +1.04(+0.80%)
Jan 24, 2012 129.28 131.83 129.28 129.68 30,803 -0.14(-0.11%)
Jan 23, 2012 129.30 130.33 128.02 129.82 8,008 +0.05(+0.04%)
Jan 20, 2012 130.00 130.00 129.37 129.77 30,561 -0.01(-0.01%)
Jan 19, 2012 129.60 130.30 129.32 129.78 46,602 +0.54(+0.42%)
Jan 18, 2012 128.40 129.31 127.95 129.24 31,348 +1.25(+0.98%)
Jan 17, 2012 128.60 128.61 127.82 127.99 144,983 +0.42(+0.33%)
Jan 13, 2012 126.80 127.58 126.80 127.57 10,880 -0.67(-0.52%)
Jan 12, 2012 128.06 128.24 127.54 128.24 11,047 +0.40(+0.31%)
Jan 11, 2012 126.75 128.04 126.75 127.84 10,429 +0.05(+0.04%)
Jan 10, 2012 127.17 128.03 127.17 127.79 13,910 +1.05(+0.83%)
Jan 09, 2012 126.69 127.00 125.21 126.74 7,214 +0.27(+0.21%)
Jan 06, 2012 126.95 126.95 126.21 126.47 107,805 -0.42(-0.33%)
Jan 05, 2012 126.02 126.91 125.52 126.89 7,264 +0.23(+0.18%)
Jan 04, 2012 126.67 126.82 126.35 126.66 24,470 +0.69(+0.55%)
Dec 30, 2011 126.03 126.03 125.82 125.97 15,827 +0.03(+0.03%)
Dec 29, 2011 125.50 125.94 125.50 125.94 3,598 +0.86(+0.69%)
Dec 28, 2011 126.00 126.00 125.02 125.08 108,198 -0.99(-0.79%)
Dec 27, 2011 125.80 126.31 125.80 126.07 54,325 +0.31(+0.25%)
Dec 23, 2011 124.96 125.78 124.96 125.76 303,709 +1.99(+1.61%)
Dec 21, 2011 123.91 124.19 123.30 123.76 5,786 -0.52(-0.42%)
Dec 20, 2011 124.19 124.28 124.19 124.28 2,723 -0.01(-0.01%)
Dec 19, 2011 123.50 127.86 123.50 124.29 384,259 +0.00(+0.00%)
Dec 16, 2011 123.53 124.29 123.53 124.29 10,805 +0.04(+0.03%)
Dec 15, 2011 125.13 125.13 123.91 124.25 13,714 -0.18(-0.14%)
Dec 14, 2011 125.50 125.50 124.43 124.43 38,335 -0.96(-0.77%)
Dec 13, 2011 128.00 128.00 125.28 125.39 24,372 -1.27(-1.00%)
Dec 12, 2011 127.50 127.50 126.36 126.66 9,038 -1.48(-1.15%)
Dec 09, 2011 128.00 128.31 127.82 128.14 12,015 +0.32(+0.25%)
Dec 08, 2011 128.60 129.18 127.82 127.82 6,053 -1.31(-1.01%)
Dec 07, 2011 128.90 129.34 127.59 129.13 12,788 +0.61(+0.47%)
Dec 06, 2011 128.15 128.71 127.80 128.52 31,297 -0.16(-0.12%)
Dec 05, 2011 126.60 129.20 126.60 128.68 39,793 +1.63(+1.28%)
Dec 02, 2011 126.51 127.09 126.51 127.05 9,797 -0.04(-0.03%)
Dec 01, 2011 127.51 127.94 127.03 127.09 36,560 -0.94(-0.73%)
Nov 30, 2011 126.50 128.03 126.50 128.03 15,779 +1.21(+0.95%)
Nov 29, 2011 127.00 127.45 126.79 126.82 7,646 -0.05(-0.04%)
Nov 28, 2011 126.50 126.92 126.50 126.87 4,476 -0.03(-0.02%)
Nov 25, 2011 126.90 126.90 126.90 126.90 2,312 -0.01(-0.01%)
Nov 23, 2011 126.24 127.25 126.24 126.91 4,747 +0.02(+0.02%)
Nov 22, 2011 127.25 127.25 126.89 126.89 6,021 -0.02(-0.02%)
Nov 21, 2011 127.16 128.08 126.72 126.91 63,825 -1.75(-1.36%)
Nov 18, 2011 129.25 129.25 128.66 128.66 245,916 -0.65(-0.50%)
Nov 17, 2011 131.70 131.70 128.95 129.31 490,711 -0.94(-0.72%)
Nov 16, 2011 131.00 131.15 130.16 130.25 178,534 -0.82(-0.63%)
Nov 15, 2011 130.24 131.49 130.24 131.07 173,032 +0.39(+0.30%)
Nov 14, 2011 130.91 131.32 130.59 130.68 194,385 -0.77(-0.59%)
Nov 11, 2011 130.08 131.58 130.08 131.45 5,094 +1.19(+0.91%)
Nov 10, 2011 130.99 130.99 129.99 130.26 196,900 +0.06(+0.05%)
Nov 09, 2011 129.38 130.74 129.26 130.20 234,372 -0.47(-0.36%)
Nov 08, 2011 129.01 130.67 129.01 130.67 7,924 +0.52(+0.40%)
Nov 07, 2011 129.81 130.15 128.80 130.15 84,037 +0.88(+0.68%)
Nov 04, 2011 129.79 129.79 128.62 129.27 9,873 -0.80(-0.62%)
Nov 03, 2011 129.36 130.16 128.68 130.07 10,509 +1.83(+1.43%)
Nov 02, 2011 126.01 128.71 126.01 128.24 10,040 +1.18(+0.93%)
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.