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, 2014 155.19 155.19 154.68 155.05 24,069 +1.18(+0.77%)
Oct 30, 2014 153.03 153.91 153.03 153.87 5,547 +0.82(+0.54%)
Oct 29, 2014 153.12 153.42 152.64 153.05 16,133 +0.08(+0.05%)
Oct 28, 2014 152.65 152.97 152.52 152.97 18,721 +0.63(+0.41%)
Oct 27, 2014 152.61 152.66 152.31 152.34 39,166 -0.54(-0.35%)
Oct 24, 2014 152.42 153.24 152.42 152.88 13,519 +0.72(+0.47%)
Oct 23, 2014 151.83 152.56 151.83 152.16 9,840 +0.12(+0.08%)
Oct 22, 2014 151.14 152.09 151.14 152.04 12,345 +1.04(+0.69%)
Oct 21, 2014 150.64 151.15 150.38 151.00 18,588 +0.67(+0.45%)
Oct 20, 2014 150.75 150.75 150.33 150.33 8,710 -0.48(-0.32%)
Oct 17, 2014 150.09 151.07 150.00 150.81 35,261 +0.67(+0.45%)
Oct 16, 2014 150.00 151.00 150.00 150.14 43,066 +0.47(+0.31%)
Oct 15, 2014 150.09 150.36 149.42 149.67 55,405 -0.67(-0.45%)
Oct 14, 2014 151.02 151.02 149.91 150.34 23,724 -0.01(-0.01%)
Oct 13, 2014 149.64 150.35 149.64 150.35 15,447 +0.21(+0.14%)
Oct 10, 2014 149.10 150.14 149.07 150.14 20,745 +1.13(+0.76%)
Oct 09, 2014 149.59 149.61 149.01 149.01 15,333 -0.57(-0.38%)
Oct 08, 2014 149.31 149.63 148.79 149.58 38,911 +0.18(+0.12%)
Oct 07, 2014 149.40 149.70 149.37 149.40 23,419 -0.09(-0.06%)
Oct 06, 2014 149.16 149.54 149.10 149.49 13,017 +0.21(+0.14%)
Oct 03, 2014 149.35 149.51 149.11 149.28 14,497 -0.07(-0.05%)
Oct 02, 2014 149.55 149.55 148.65 149.35 21,368 -0.13(-0.09%)
Oct 01, 2014 150.91 150.93 149.48 149.48 21,284 -1.46(-0.97%)
Sep 30, 2014 151.26 151.32 150.87 150.94 27,412 -0.16(-0.11%)
Sep 29, 2014 150.03 151.16 150.03 151.10 17,126 +0.40(+0.27%)
Sep 26, 2014 150.20 150.75 150.09 150.70 3,308 +0.62(+0.41%)
Sep 25, 2014 150.87 150.87 150.08 150.08 6,513 -1.09(-0.72%)
Sep 24, 2014 150.50 151.23 150.42 151.17 12,659 +0.62(+0.41%)
Sep 23, 2014 150.72 150.97 150.55 150.55 6,684 -0.44(-0.29%)
Sep 22, 2014 151.77 151.77 150.81 150.99 10,819 -1.07(-0.71%)
Sep 19, 2014 152.56 152.56 152.04 152.06 12,047 -0.06(-0.04%)
Sep 18, 2014 151.83 152.12 151.78 152.12 10,359 +0.67(+0.44%)
Sep 17, 2014 151.57 151.91 151.18 151.45 46,342 +0.16(+0.11%)
Sep 16, 2014 150.15 151.56 150.12 151.29 12,663 +0.91(+0.61%)
Sep 15, 2014 150.45 150.51 150.00 150.38 17,104 +0.03(+0.02%)
Sep 12, 2014 150.71 150.87 150.21 150.35 5,871 -0.76(-0.50%)
Sep 11, 2014 150.51 151.15 150.51 151.11 8,184 +0.09(+0.06%)
Sep 10, 2014 150.42 151.02 150.24 151.02 10,859 +0.53(+0.35%)
Sep 09, 2014 151.01 151.06 150.38 150.49 4,893 -0.83(-0.55%)
Sep 08, 2014 151.70 151.73 151.16 151.32 11,006 -0.36(-0.24%)
Sep 05, 2014 150.96 151.72 150.79 151.68 5,152 +0.54(+0.36%)
Sep 04, 2014 151.99 151.99 150.87 151.14 4,626 -0.20(-0.13%)
Sep 03, 2014 151.95 151.95 151.27 151.34 12,843 -0.13(-0.09%)
Sep 02, 2014 151.90 151.90 150.99 151.47 5,720 -0.05(-0.03%)
Aug 29, 2014 151.58 151.52 151.52 151.52 4,000 +0.27(+0.18%)
Aug 28, 2014 151.11 151.25 151.01 151.25 9,466 +0.17(+0.11%)
Aug 27, 2014 151.08 151.20 151.05 151.08 6,673 +0.02(+0.01%)
Aug 26, 2014 150.96 151.26 150.96 151.06 4,860 +0.28(+0.19%)
Aug 25, 2014 150.72 150.96 150.72 150.78 7,570 +0.48(+0.32%)
Aug 22, 2014 150.60 150.64 150.22 150.30 55,233 -0.29(-0.19%)
Aug 21, 2014 150.20 150.74 150.20 150.59 6,841 +0.39(+0.26%)
Aug 20, 2014 149.70 150.21 149.70 150.20 3,746 +0.48(+0.32%)
Aug 19, 2014 149.00 149.85 149.11 149.72 58,341 +0.61(+0.41%)
Aug 18, 2014 149.05 149.22 148.88 149.11 4,283 +0.47(+0.32%)
Aug 15, 2014 148.68 149.00 148.56 148.64 16,218 +0.05(+0.03%)
Aug 14, 2014 148.64 148.83 148.52 148.59 6,001 -0.13(-0.09%)
Aug 13, 2014 149.09 149.27 148.82 148.72 13,252 -0.55(-0.37%)
Aug 12, 2014 149.26 149.27 148.98 149.27 4,679 -0.22(-0.15%)
Aug 11, 2014 149.50 149.60 149.45 149.49 6,169 -0.65(-0.43%)
Aug 08, 2014 149.77 150.03 149.77 150.14 7,466 +0.65(+0.43%)
Aug 07, 2014 149.82 149.82 149.28 149.49 14,470 -0.13(-0.08%)
Aug 06, 2014 149.49 149.62 149.36 149.62 10,240 -0.00(-0.00%)
Aug 05, 2014 149.18 149.64 149.10 149.62 27,986 +0.50(+0.34%)
Aug 04, 2014 149.49 149.49 148.95 149.12 19,370 -0.39(-0.26%)
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.