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 (%)
Nov 30, 2016 134.86 134.86 134.57 134.57 906 -0.01(-0.01%)
Nov 29, 2016 134.30 134.74 134.30 134.58 1,622 -0.26(-0.19%)
Nov 28, 2016 134.90 134.94 134.77 134.84 1,335 -0.06(-0.05%)
Nov 25, 2016 134.90 134.90 134.81 134.90 490 +0.15(+0.11%)
Nov 23, 2016 134.75 134.75 134.75 0 +0.05(+0.04%)
Nov 22, 2016 134.30 134.70 134.30 134.70 2,045 +0.55(+0.41%)
Nov 21, 2016 133.78 134.15 133.78 134.15 748 -0.20(-0.15%)
Nov 18, 2016 134.35 134.35 134.35 134.35 366 +0.03(+0.03%)
Nov 17, 2016 134.40 134.71 134.23 134.32 4,319 +0.17(+0.13%)
Nov 16, 2016 133.86 134.19 133.86 134.15 2,854 -0.20(-0.15%)
Nov 15, 2016 133.29 134.35 133.29 134.35 3,236 +1.04(+0.78%)
Nov 14, 2016 133.36 133.64 133.31 133.31 1,365 +0.02(+0.02%)
Nov 11, 2016 133.62 133.84 133.29 133.29 2,172 -0.56(-0.42%)
Nov 10, 2016 133.42 134.28 133.42 133.85 2,357 +0.46(+0.34%)
Nov 09, 2016 132.29 133.39 132.20 133.39 2,479 +0.76(+0.57%)
Nov 08, 2016 131.72 132.64 131.72 132.63 983 +0.69(+0.52%)
Nov 07, 2016 131.26 131.94 131.26 131.94 964 +1.95(+1.50%)
Nov 04, 2016 130.07 130.07 129.99 129.99 358 -0.25(-0.19%)
Nov 03, 2016 130.24 130.24 130.24 130.24 216 -0.17(-0.13%)
Nov 02, 2016 130.70 130.83 130.34 130.41 4,948 -0.39(-0.30%)
Nov 01, 2016 131.54 131.54 130.77 130.80 438 -0.97(-0.74%)
Oct 31, 2016 131.96 132.05 131.78 131.78 2,698 -0.29(-0.22%)
Oct 28, 2016 132.06 132.06 131.83 132.06 603 +0.12(+0.09%)
Oct 27, 2016 132.13 132.13 131.94 131.94 293 -0.19(-0.14%)
Oct 26, 2016 131.90 132.13 131.90 132.13 958 -0.37(-0.28%)
Oct 25, 2016 132.69 132.69 132.50 132.50 725 -0.41(-0.31%)
Oct 24, 2016 133.04 133.04 132.84 132.91 2,226 +0.48(+0.36%)
Oct 21, 2016 132.17 132.43 132.17 132.43 477 -0.20(-0.15%)
Oct 20, 2016 132.68 132.68 132.49 132.63 1,258 -0.12(-0.09%)
Oct 19, 2016 132.21 132.75 132.21 132.75 1,573 +0.36(+0.27%)
Oct 18, 2016 132.70 132.70 132.39 132.39 1,536 +0.62(+0.47%)
Oct 17, 2016 131.67 131.77 131.67 131.77 744 -0.49(-0.37%)
Oct 14, 2016 132.76 132.76 132.24 132.26 1,464 -0.28(-0.21%)
Oct 13, 2016 131.63 132.69 131.63 132.54 1,030 -0.23(-0.18%)
Oct 12, 2016 132.67 132.77 132.67 132.77 588 +0.30(+0.23%)
Oct 11, 2016 133.38 133.50 132.34 132.47 6,877 -1.79(-1.33%)
Oct 10, 2016 134.26 134.26 134.26 134.26 253 +0.79(+0.59%)
Oct 07, 2016 133.46 133.47 133.46 133.47 566 -0.43(-0.32%)
Oct 06, 2016 133.47 133.90 133.43 133.90 949 +0.14(+0.11%)
Oct 05, 2016 133.77 133.90 133.74 133.76 3,323 -0.38(-0.28%)
Oct 04, 2016 134.14 134.14 134.14 134.14 449 +0.08(+0.06%)
Oct 03, 2016 133.92 134.06 133.92 134.06 651 -0.42(-0.31%)
Sep 30, 2016 134.48 134.48 134.48 134.48 468 +0.35(+0.26%)
Sep 29, 2016 134.10 134.31 134.09 134.13 1,859 -0.11(-0.08%)
Sep 28, 2016 133.87 134.24 133.78 134.24 1,164 +0.51(+0.38%)
Sep 27, 2016 133.73 133.73 133.73 133.73 409 -0.24(-0.18%)
Sep 26, 2016 134.01 134.03 133.79 133.97 10,599 +0.25(+0.19%)
Sep 23, 2016 133.77 133.77 133.72 133.72 614 -0.70(-0.52%)
Sep 22, 2016 134.10 134.42 132.74 134.42 1,513 +0.40(+0.30%)
Sep 21, 2016 134.02 134.02 131.56 134.02 1,018 -0.27(-0.20%)
Sep 20, 2016 133.97 134.29 133.96 134.29 1,183 +0.09(+0.07%)
Sep 19, 2016 134.20 134.20 134.20 134.20 434 -0.41(-0.30%)
Sep 15, 2016 134.20 134.61 134.20 134.61 197 +0.57(+0.43%)
Sep 14, 2016 134.03 134.04 134.03 134.04 792 +0.10(+0.07%)
Sep 13, 2016 133.84 133.98 133.84 133.94 1,731 -1.47(-1.09%)
Sep 12, 2016 134.37 135.41 133.19 135.41 3,452 +1.50(+1.12%)
Sep 09, 2016 134.04 134.04 133.91 133.91 690 -0.84(-0.62%)
Sep 07, 2016 134.74 134.84 134.69 134.74 273 +0.05(+0.04%)
Sep 06, 2016 135.02 135.02 134.66 134.69 1,909 +0.09(+0.07%)
Sep 02, 2016 134.33 134.60 134.60 134.60 6,100 +0.19(+0.14%)
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.