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, 2013 141.66 141.91 141.40 141.40 33,863 -0.53(-0.37%)
Oct 30, 2013 142.47 142.47 141.60 141.93 60,431 -0.35(-0.25%)
Oct 29, 2013 142.02 142.28 141.91 142.28 28,442 +0.63(+0.44%)
Oct 28, 2013 141.39 141.88 141.39 141.65 29,170 +0.30(+0.21%)
Oct 25, 2013 141.15 141.35 141.07 141.35 17,674 +0.50(+0.35%)
Oct 24, 2013 140.79 140.95 140.64 140.85 30,324 +0.18(+0.13%)
Oct 23, 2013 140.89 140.89 140.64 140.67 15,094 -0.52(-0.37%)
Oct 22, 2013 140.64 141.33 140.62 141.19 15,149 +0.80(+0.57%)
Oct 21, 2013 140.01 140.42 140.01 140.39 16,675 -0.22(-0.16%)
Oct 18, 2013 139.85 140.67 139.69 140.61 8,924 +0.81(+0.58%)
Oct 17, 2013 139.89 139.91 139.38 139.80 20,248 -0.36(-0.26%)
Oct 16, 2013 140.73 141.18 140.11 140.16 14,048 -0.92(-0.65%)
Oct 15, 2013 140.43 141.08 140.35 141.08 20,522 +0.42(+0.30%)
Oct 14, 2013 139.68 140.66 139.68 140.66 16,871 +1.05(+0.75%)
Oct 11, 2013 139.05 139.85 139.05 139.61 6,414 +0.72(+0.52%)
Oct 10, 2013 138.42 138.94 138.38 138.89 31,131 +0.94(+0.68%)
Oct 09, 2013 138.09 138.25 137.54 137.95 34,455 +0.10(+0.07%)
Oct 08, 2013 139.09 139.33 137.81 137.85 34,928 -1.48(-1.06%)
Oct 07, 2013 139.20 139.99 139.20 139.33 6,945 -0.95(-0.68%)
Oct 04, 2013 139.41 140.31 139.28 140.28 13,992 +0.82(+0.59%)
Oct 03, 2013 140.04 140.10 138.87 139.46 72,858 -0.74(-0.53%)
Oct 02, 2013 139.62 140.29 139.35 140.20 17,794 -0.09(-0.06%)
Oct 01, 2013 139.50 140.39 139.50 140.29 13,264 +0.23(+0.16%)
Sep 27, 2013 139.92 140.17 139.80 140.06 21,651 -0.27(-0.19%)
Sep 26, 2013 140.25 140.50 140.10 140.33 3,999 +0.17(+0.12%)
Sep 25, 2013 140.46 140.53 140.14 140.16 54,512 -0.37(-0.26%)
Sep 24, 2013 140.75 140.96 140.45 140.53 13,497 -0.37(-0.26%)
Sep 23, 2013 141.15 141.15 140.85 140.90 11,904 -0.41(-0.29%)
Sep 20, 2013 141.82 141.82 141.29 141.31 6,266 -0.64(-0.45%)
Sep 19, 2013 142.50 142.50 141.91 141.95 22,330 -0.32(-0.22%)
Sep 18, 2013 141.31 142.43 141.20 142.27 13,263 +0.98(+0.69%)
Sep 17, 2013 140.97 141.33 140.97 141.29 18,761 +0.42(+0.30%)
Sep 16, 2013 140.30 141.21 140.79 140.87 117,315 +0.57(+0.41%)
Sep 13, 2013 140.10 140.42 140.10 140.30 82,984 +0.05(+0.04%)
Sep 12, 2013 140.13 140.37 139.98 140.25 13,996 -0.02(-0.01%)
Sep 11, 2013 140.41 140.61 140.09 140.27 12,340 -0.34(-0.24%)
Sep 10, 2013 140.46 140.70 140.46 140.61 22,804 +0.48(+0.34%)
Sep 09, 2013 139.92 140.24 139.92 140.13 10,539 +0.33(+0.24%)
Sep 06, 2013 139.67 139.99 139.55 139.80 51,153 +0.13(+0.09%)
Sep 05, 2013 140.02 140.02 139.67 139.67 6,822 -0.19(-0.14%)
Sep 04, 2013 139.02 140.01 139.02 139.86 15,467 +0.94(+0.68%)
Sep 03, 2013 139.53 139.53 138.90 138.92 38,704 -0.40(-0.29%)
Aug 30, 2013 139.67 139.67 138.38 139.32 114,723 -0.11(-0.08%)
Aug 29, 2013 138.25 139.55 138.25 139.43 36,006 +0.34(+0.25%)
Aug 28, 2013 138.57 139.43 138.48 139.09 13,527 +0.39(+0.28%)
Aug 27, 2013 139.41 139.62 138.56 138.70 28,943 -1.87(-1.33%)
Aug 26, 2013 141.00 141.39 140.52 140.57 17,174 -0.41(-0.29%)
Aug 23, 2013 140.91 141.07 140.50 140.98 19,184 +0.53(+0.38%)
Aug 22, 2013 140.43 140.46 140.43 140.45 20,830 +0.00(+0.00%)
Aug 21, 2013 140.43 140.47 140.43 140.45 21,060 -0.11(-0.08%)
Aug 20, 2013 140.10 140.91 139.98 140.56 33,906 +0.61(+0.44%)
Aug 19, 2013 140.52 140.86 139.95 139.95 20,445 -0.77(-0.55%)
Aug 16, 2013 140.89 141.20 140.52 140.72 35,397 -0.45(-0.32%)
Aug 15, 2013 141.91 141.91 141.00 141.17 13,591 -1.82(-1.27%)
Aug 14, 2013 143.55 143.64 142.92 142.99 10,486 -0.65(-0.45%)
Aug 13, 2013 143.46 143.86 142.77 143.64 12,696 +0.35(+0.24%)
Aug 12, 2013 142.83 143.39 142.83 143.29 27,776 -0.16(-0.11%)
Aug 09, 2013 143.69 143.94 143.13 143.45 35,486 -0.41(-0.28%)
Aug 08, 2013 144.00 144.07 143.23 143.86 22,583 +0.48(+0.33%)
Aug 07, 2013 143.40 143.58 143.10 143.38 64,161 -0.46(-0.32%)
Aug 06, 2013 144.24 144.30 143.58 143.84 29,623 -0.67(-0.46%)
Aug 05, 2013 144.45 144.72 144.36 144.51 33,635 -0.14(-0.10%)
Aug 02, 2013 144.33 144.68 144.20 144.65 46,111 +0.06(+0.04%)
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.