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, 2013 131.64 131.81 131.51 131.51 10,198 -0.27(-0.20%)
Jan 30, 2013 132.16 132.35 131.72 131.78 16,349 -0.39(-0.30%)
Jan 29, 2013 131.49 132.17 131.49 132.17 61,379 +0.56(+0.43%)
Jan 28, 2013 131.81 131.81 131.46 131.61 48,790 +0.08(+0.06%)
Jan 25, 2013 131.33 131.72 131.20 131.53 24,603 +0.50(+0.38%)
Jan 24, 2013 130.80 131.56 130.80 131.03 14,192 +0.03(+0.03%)
Jan 23, 2013 130.88 131.03 130.66 130.99 6,236 +0.19(+0.14%)
Jan 22, 2013 130.31 130.80 130.07 130.80 9,876 +0.50(+0.39%)
Jan 18, 2013 130.49 130.56 130.07 130.30 13,865 -0.56(-0.43%)
Jan 17, 2013 130.34 130.86 130.22 130.86 7,950 +0.87(+0.67%)
Jan 16, 2013 129.92 130.10 129.87 129.99 15,783 -0.27(-0.21%)
Jan 15, 2013 130.45 130.45 129.76 130.26 11,286 +0.08(+0.06%)
Jan 14, 2013 130.38 130.45 130.04 130.18 17,743 -0.26(-0.20%)
Jan 11, 2013 130.50 130.50 130.31 130.44 10,319 -0.05(-0.04%)
Jan 10, 2013 130.27 130.56 129.95 130.49 16,054 +0.56(+0.43%)
Jan 09, 2013 129.92 130.06 129.87 129.93 11,895 +0.39(+0.30%)
Jan 08, 2013 129.76 129.76 129.43 129.54 15,782 -0.64(-0.49%)
Jan 07, 2013 130.33 130.40 130.09 130.18 68,883 -0.46(-0.35%)
Jan 04, 2013 130.48 130.64 130.38 130.64 5,035 +0.25(+0.19%)
Jan 03, 2013 130.69 130.69 130.39 130.39 22,712 -0.23(-0.18%)
Jan 02, 2013 130.48 130.62 130.02 130.62 21,378 +1.35(+1.04%)
Dec 31, 2012 128.45 129.27 128.45 129.27 30,147 -0.03(-0.02%)
Dec 28, 2012 130.40 130.40 129.29 129.30 10,353 -1.19(-0.91%)
Dec 27, 2012 130.64 130.64 129.93 130.49 59,322 -0.19(-0.15%)
Dec 26, 2012 131.08 131.08 130.42 130.68 5,341 +0.02(+0.02%)
Dec 24, 2012 130.56 130.72 130.55 130.66 8,697 -0.60(-0.46%)
Dec 21, 2012 131.11 131.38 130.75 131.26 19,139 -0.04(-0.03%)
Dec 20, 2012 130.58 131.41 130.55 131.30 93,099 +0.73(+0.56%)
Dec 19, 2012 130.83 130.98 130.57 130.57 11,088 -0.10(-0.07%)
Dec 18, 2012 129.87 130.67 129.72 130.67 22,238 +0.79(+0.61%)
Dec 17, 2012 129.26 129.88 129.26 129.88 16,862 +1.04(+0.81%)
Dec 14, 2012 129.10 129.23 128.84 128.84 4,328 -0.58(-0.45%)
Dec 13, 2012 129.63 129.84 129.25 129.42 3,441 -0.27(-0.21%)
Dec 12, 2012 129.76 130.13 129.66 129.69 56,720 +0.31(+0.24%)
Dec 11, 2012 129.32 129.82 129.28 129.38 9,826 +0.35(+0.27%)
Dec 10, 2012 128.82 129.17 128.77 129.03 8,221 +0.11(+0.09%)
Dec 07, 2012 129.15 129.15 128.68 128.92 10,356 +0.50(+0.39%)
Dec 06, 2012 128.09 128.51 128.09 128.42 6,327 +0.30(+0.23%)
Dec 05, 2012 128.15 128.73 127.42 128.12 43,311 +0.08(+0.06%)
Dec 04, 2012 128.20 128.42 127.93 128.04 11,983 +1.31(+1.03%)
Nov 30, 2012 128.09 128.37 126.73 126.73 7,817 -1.42(-1.10%)
Nov 29, 2012 128.16 128.30 127.86 128.15 15,807 +0.44(+0.34%)
Nov 28, 2012 126.91 127.79 126.77 127.71 19,199 +0.47(+0.37%)
Nov 27, 2012 127.28 127.58 127.15 127.24 5,890 -0.25(-0.20%)
Nov 26, 2012 127.52 127.52 127.10 127.49 7,416 -0.13(-0.10%)
Nov 23, 2012 127.50 127.74 127.45 127.62 1,082 +0.50(+0.39%)
Nov 21, 2012 126.70 127.25 126.46 127.12 9,615 +0.62(+0.49%)
Nov 20, 2012 126.35 126.70 126.02 126.50 15,785 -0.16(-0.13%)
Nov 19, 2012 126.74 126.77 126.56 126.66 3,187 +0.51(+0.40%)
Nov 16, 2012 126.13 126.18 126.13 126.15 87,721 -0.03(-0.02%)
Nov 15, 2012 126.18 126.18 126.14 126.18 5,656 +0.03(+0.03%)
Nov 14, 2012 126.14 126.18 126.14 126.15 6,837 -0.19(-0.15%)
Nov 13, 2012 126.57 126.94 126.34 126.34 9,546 -0.45(-0.35%)
Nov 12, 2012 128.00 128.00 126.79 126.79 4,432 -1.12(-0.88%)
Nov 09, 2012 127.61 128.33 127.61 127.91 21,050 +0.10(+0.08%)
Nov 08, 2012 129.01 129.01 127.81 127.81 16,995 -1.18(-0.91%)
Nov 07, 2012 129.43 129.43 128.70 128.99 5,705 -0.91(-0.70%)
Nov 06, 2012 129.73 130.23 129.73 129.90 7,418 +0.43(+0.33%)
Nov 05, 2012 129.07 129.55 128.90 129.47 2,864 +0.41(+0.32%)
Nov 02, 2012 130.46 130.46 129.05 129.06 18,355 -0.78(-0.60%)
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.