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 (%)
Oct 31, 2011 129.29 129.29 128.50 128.50 99,734 -1.35(-1.04%)
Oct 28, 2011 128.86 129.98 128.86 129.85 110,970 -0.16(-0.12%)
Oct 27, 2011 127.01 130.00 127.01 130.00 10,444 +2.35(+1.84%)
Oct 26, 2011 127.69 127.90 126.80 127.65 72,566 +0.36(+0.28%)
Oct 25, 2011 128.00 128.46 127.25 127.29 5,735 -1.11(-0.87%)
Oct 24, 2011 128.20 128.73 128.20 128.40 109,134 +0.39(+0.30%)
Oct 21, 2011 126.65 129.06 126.65 128.01 10,774 +0.84(+0.66%)
Oct 20, 2011 124.51 127.27 124.51 127.17 47,935 +0.86(+0.68%)
Oct 19, 2011 127.01 127.01 126.31 126.31 510 -0.69(-0.54%)
Oct 18, 2011 124.61 127.50 124.61 127.00 11,428 +1.98(+1.58%)
Oct 17, 2011 124.70 125.02 124.70 125.02 90,269 +0.10(+0.08%)
Oct 14, 2011 123.88 125.08 123.88 124.92 21,925 +0.53(+0.43%)
Oct 13, 2011 124.50 126.84 124.00 124.39 22,537 -0.38(-0.30%)
Oct 12, 2011 124.15 125.48 124.15 124.77 4,546 -0.20(-0.16%)
Oct 11, 2011 124.52 125.30 123.10 124.97 11,407 -0.22(-0.18%)
Oct 10, 2011 125.00 125.51 122.28 125.19 17,999 +0.98(+0.79%)
Oct 07, 2011 123.44 125.00 123.44 124.21 322,480 +0.27(+0.22%)
Oct 06, 2011 122.71 124.11 122.65 123.94 16,744 +0.84(+0.68%)
Oct 05, 2011 122.01 123.10 122.01 123.10 6,015 +0.56(+0.46%)
Oct 04, 2011 119.99 122.54 119.99 122.54 8,534 +0.50(+0.41%)
Oct 03, 2011 123.76 124.10 122.04 122.04 109,453 -1.70(-1.37%)
Sep 30, 2011 124.06 124.76 123.74 123.74 2,151 -1.21(-0.97%)
Sep 29, 2011 124.40 125.00 124.40 124.95 2,965 -0.02(-0.02%)
Sep 28, 2011 124.87 124.98 124.86 124.97 7,809 +0.04(+0.03%)
Sep 27, 2011 125.89 126.00 124.93 124.93 1,532 -0.06(-0.05%)
Sep 26, 2011 125.49 125.49 124.92 124.99 5,420 +0.20(+0.16%)
Sep 23, 2011 123.97 124.89 123.71 124.79 216,945 +0.68(+0.55%)
Sep 22, 2011 124.22 124.50 123.23 124.11 222,113 -1.83(-1.45%)
Sep 21, 2011 127.63 127.63 125.91 125.94 62,514 -1.81(-1.42%)
Sep 20, 2011 127.79 128.71 127.71 127.75 67,077 -0.19(-0.15%)
Sep 19, 2011 127.37 128.05 127.11 127.94 61,481 +0.03(+0.02%)
Sep 16, 2011 129.99 129.99 127.91 127.91 139,204 -0.16(-0.12%)
Sep 15, 2011 127.71 128.16 127.71 128.07 720 +1.33(+1.05%)
Sep 14, 2011 126.43 126.81 126.31 126.74 6,440 +0.49(+0.39%)
Sep 13, 2011 125.49 126.42 125.49 126.25 10,009 +0.75(+0.59%)
Sep 12, 2011 125.48 125.50 124.82 125.50 14,746 +0.60(+0.48%)
Sep 09, 2011 122.77 124.90 122.74 124.90 12,085 +2.65(+2.17%)
Sep 08, 2011 122.56 122.56 122.19 122.25 25,237 -0.20(-0.16%)
Sep 07, 2011 122.51 122.51 122.19 122.45 2,350 -0.31(-0.25%)
Sep 06, 2011 123.62 123.62 122.43 122.76 6,558 +1.62(+1.34%)
Sep 02, 2011 121.49 121.67 121.11 121.14 1,050 +0.45(+0.37%)
Sep 01, 2011 120.51 120.69 120.48 120.69 2,600 +0.62(+0.52%)
Aug 31, 2011 120.00 120.24 120.00 120.07 1,640 -0.49(-0.41%)
Aug 30, 2011 120.42 120.56 120.02 120.56 1,391 +0.73(+0.61%)
Aug 29, 2011 119.83 119.83 119.42 119.83 300 -1.07(-0.89%)
Aug 26, 2011 121.56 121.56 120.26 120.90 1,000 +0.19(+0.16%)
Aug 25, 2011 112.95 121.00 112.92 120.71 13,305 +0.92(+0.77%)
Aug 24, 2011 120.60 120.60 114.03 119.79 47,132 -0.64(-0.53%)
Aug 23, 2011 120.59 120.91 120.37 120.43 28,021 -0.05(-0.04%)
Aug 22, 2011 120.50 120.52 118.31 120.48 4,918 +2.51(+2.13%)
Aug 19, 2011 119.58 119.58 117.97 117.97 32,423 +0.95(+0.81%)
Aug 18, 2011 113.68 117.02 113.68 117.02 3,654 +5.73(+5.15%)
Aug 17, 2011 110.30 111.29 110.20 111.29 8,173 +0.52(+0.47%)
Aug 16, 2011 110.48 111.11 110.48 110.77 1,513 +0.72(+0.65%)
Aug 15, 2011 110.69 111.03 110.05 110.05 14,900 -0.81(-0.73%)
Aug 12, 2011 109.76 110.86 109.58 110.86 40,762 +0.64(+0.58%)
Aug 11, 2011 108.86 110.29 108.86 110.22 26,249 +1.00(+0.92%)
Aug 10, 2011 108.77 109.35 108.51 109.22 21,106 +0.22(+0.20%)
Aug 09, 2011 108.62 109.00 105.96 109.00 99,227 +0.83(+0.77%)
Aug 08, 2011 108.62 108.90 108.17 108.17 1,218 -1.21(-1.11%)
Aug 05, 2011 102.46 109.38 102.46 109.38 1,898 +0.62(+0.57%)
Aug 04, 2011 108.76 108.79 108.76 108.76 3,670 +0.06(+0.06%)
Aug 03, 2011 108.70 108.70 108.70 108.70 300 +0.00(+0.00%)
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.