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 30, 2015 151.04 151.32 150.74 150.85 33,106 -0.31(-0.21%)
Jan 29, 2015 150.63 151.29 150.01 151.16 8,657 +0.74(+0.49%)
Jan 28, 2015 151.43 151.43 150.42 150.42 11,309 -0.62(-0.41%)
Jan 27, 2015 151.37 151.37 150.78 151.04 63,816 -0.79(-0.52%)
Jan 26, 2015 152.23 152.23 151.75 151.83 13,944 -0.64(-0.42%)
Jan 23, 2015 152.65 152.72 152.09 152.47 32,059 -0.08(-0.05%)
Jan 22, 2015 152.04 152.71 151.83 152.55 35,829 +0.36(+0.24%)
Jan 21, 2015 152.45 152.97 152.19 152.19 25,817 -0.35(-0.23%)
Jan 20, 2015 152.66 152.66 151.85 152.54 13,466 +0.19(+0.12%)
Jan 16, 2015 151.42 152.50 150.97 152.35 29,613 +1.39(+0.92%)
Jan 15, 2015 152.14 152.14 150.90 150.96 42,486 -0.93(-0.61%)
Jan 14, 2015 151.41 151.89 150.91 151.89 8,060 -0.54(-0.35%)
Jan 13, 2015 153.50 153.59 151.77 152.43 697,289 +0.19(+0.12%)
Jan 12, 2015 152.84 152.84 152.20 152.24 10,498 -0.39(-0.25%)
Jan 09, 2015 153.23 153.23 152.40 152.63 31,225 -0.37(-0.24%)
Jan 08, 2015 152.19 153.29 152.19 152.99 12,343 +1.28(+0.85%)
Jan 07, 2015 151.07 151.74 151.05 151.71 18,649 +0.93(+0.62%)
Jan 06, 2015 151.55 151.62 150.60 150.78 8,566 -0.66(-0.44%)
Jan 05, 2015 152.43 152.51 151.44 151.44 46,982 -1.48(-0.97%)
Jan 02, 2015 153.15 153.38 152.86 152.92 34,096 -0.79(-0.52%)
Dec 31, 2014 153.80 153.71 153.71 153.71 19,600 +0.44(+0.29%)
Dec 30, 2014 153.50 153.52 153.23 153.27 36,513 -0.41(-0.27%)
Dec 29, 2014 153.51 153.83 153.51 153.68 6,174 -0.01(-0.01%)
Dec 26, 2014 153.40 153.74 153.40 153.69 1,585 +0.39(+0.25%)
Dec 24, 2014 153.29 153.30 153.30 153.30 1,300 -0.10(-0.07%)
Dec 23, 2014 153.38 153.55 153.29 153.40 14,935 +0.13(+0.09%)
Dec 22, 2014 153.30 153.30 153.27 153.27 19,191 -0.39(-0.25%)
Dec 19, 2014 153.56 154.00 153.20 153.66 8,311 +0.45(+0.29%)
Dec 18, 2014 152.19 153.23 152.19 153.21 22,059 +0.00(+0.00%)
Dec 17, 2014 153.19 153.24 153.19 153.21 54,038 -0.02(-0.01%)
Dec 16, 2014 153.25 153.25 153.21 153.23 9,227 -0.27(-0.18%)
Dec 15, 2014 155.01 155.01 153.39 153.50 6,514 -0.99(-0.64%)
Dec 12, 2014 155.64 156.00 154.49 154.49 12,363 -2.08(-1.33%)
Dec 11, 2014 157.07 157.60 156.57 156.57 18,003 +0.97(+0.62%)
Dec 10, 2014 157.99 157.99 155.49 155.60 40,005 -2.11(-1.34%)
Dec 09, 2014 156.48 157.71 156.20 157.71 6,401 +0.08(+0.05%)
Dec 08, 2014 158.28 158.64 157.56 157.63 9,411 -0.96(-0.60%)
Dec 05, 2014 158.57 158.73 158.44 158.59 11,245 +0.28(+0.18%)
Dec 04, 2014 158.40 158.70 157.99 158.31 10,396 -0.27(-0.17%)
Dec 03, 2014 158.18 158.72 158.10 158.58 11,254 +0.56(+0.36%)
Dec 02, 2014 157.26 158.21 157.26 158.02 11,625 +0.63(+0.40%)
Dec 01, 2014 157.65 157.65 157.11 157.39 25,749 -0.80(-0.51%)
Nov 28, 2014 158.49 158.60 158.17 158.19 54,223 -0.19(-0.12%)
Nov 26, 2014 158.11 158.38 158.38 158.38 4,700 +0.16(+0.10%)
Nov 25, 2014 158.49 158.59 158.13 158.22 29,561 -0.05(-0.03%)
Nov 24, 2014 158.28 158.38 158.11 158.27 20,483 +0.32(+0.20%)
Nov 21, 2014 158.52 158.52 157.56 157.95 6,865 +0.72(+0.46%)
Nov 20, 2014 156.95 157.23 156.42 157.23 18,497 +0.33(+0.21%)
Nov 19, 2014 156.93 156.93 156.51 156.90 109,584 -0.18(-0.11%)
Nov 18, 2014 156.36 157.32 156.36 157.08 36,969 +0.79(+0.51%)
Nov 17, 2014 155.91 156.35 155.91 156.29 4,890 +0.08(+0.05%)
Nov 14, 2014 156.09 156.33 155.93 156.21 54,436 +0.00(+0.00%)
Nov 13, 2014 156.15 156.52 155.78 156.21 9,183 +0.24(+0.15%)
Nov 12, 2014 155.58 156.11 155.58 155.97 4,932 -0.07(-0.04%)
Nov 11, 2014 155.94 156.09 155.88 156.04 5,115 +0.16(+0.10%)
Nov 10, 2014 156.01 156.01 155.44 155.88 9,868 +0.27(+0.17%)
Nov 07, 2014 155.88 155.88 155.31 155.61 13,029 -0.06(-0.04%)
Nov 06, 2014 155.67 155.79 155.40 155.67 9,900 +0.04(+0.03%)
Nov 05, 2014 155.55 155.63 155.25 155.63 6,385 +0.77(+0.50%)
Nov 04, 2014 155.17 155.20 154.86 154.86 6,605 -0.49(-0.32%)
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.