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 (%)
Dec 31, 2012 128.45 129.27 128.45 129.27 30,147 -0.03(-0.02%)
Dec 28, 2012 130.40 130.40 129.29 129.30 10,353 -1.19(-0.91%)
Dec 27, 2012 130.64 130.64 129.93 130.49 59,322 -0.19(-0.15%)
Dec 26, 2012 131.08 131.08 130.42 130.68 5,341 +0.02(+0.02%)
Dec 24, 2012 130.56 130.72 130.55 130.66 8,697 -0.60(-0.46%)
Dec 21, 2012 131.11 131.38 130.75 131.26 19,139 -0.04(-0.03%)
Dec 20, 2012 130.58 131.41 130.55 131.30 93,099 +0.73(+0.56%)
Dec 19, 2012 130.83 130.98 130.57 130.57 11,088 -0.10(-0.07%)
Dec 18, 2012 129.87 130.67 129.72 130.67 22,238 +0.79(+0.61%)
Dec 17, 2012 129.26 129.88 129.26 129.88 16,862 +1.04(+0.81%)
Dec 14, 2012 129.10 129.23 128.84 128.84 4,328 -0.58(-0.45%)
Dec 13, 2012 129.63 129.84 129.25 129.42 3,441 -0.27(-0.21%)
Dec 12, 2012 129.76 130.13 129.66 129.69 56,720 +0.31(+0.24%)
Dec 11, 2012 129.32 129.82 129.28 129.38 9,826 +0.35(+0.27%)
Dec 10, 2012 128.82 129.17 128.77 129.03 8,221 +0.11(+0.09%)
Dec 07, 2012 129.15 129.15 128.68 128.92 10,356 +0.50(+0.39%)
Dec 06, 2012 128.09 128.51 128.09 128.42 6,327 +0.30(+0.23%)
Dec 05, 2012 128.15 128.73 127.42 128.12 43,311 +0.08(+0.06%)
Dec 04, 2012 128.20 128.42 127.93 128.04 11,983 +1.31(+1.03%)
Nov 30, 2012 128.09 128.37 126.73 126.73 7,817 -1.42(-1.10%)
Nov 29, 2012 128.16 128.30 127.86 128.15 15,807 +0.44(+0.34%)
Nov 28, 2012 126.91 127.79 126.77 127.71 19,199 +0.47(+0.37%)
Nov 27, 2012 127.28 127.58 127.15 127.24 5,890 -0.25(-0.20%)
Nov 26, 2012 127.52 127.52 127.10 127.49 7,416 -0.13(-0.10%)
Nov 23, 2012 127.50 127.74 127.45 127.62 1,082 +0.50(+0.39%)
Nov 21, 2012 126.70 127.25 126.46 127.12 9,615 +0.62(+0.49%)
Nov 20, 2012 126.35 126.70 126.02 126.50 15,785 -0.16(-0.13%)
Nov 19, 2012 126.74 126.77 126.56 126.66 3,187 +0.51(+0.40%)
Nov 16, 2012 126.13 126.18 126.13 126.15 87,721 -0.03(-0.02%)
Nov 15, 2012 126.18 126.18 126.14 126.18 5,656 +0.03(+0.03%)
Nov 14, 2012 126.14 126.18 126.14 126.15 6,837 -0.19(-0.15%)
Nov 13, 2012 126.57 126.94 126.34 126.34 9,546 -0.45(-0.35%)
Nov 12, 2012 128.00 128.00 126.79 126.79 4,432 -1.12(-0.88%)
Nov 09, 2012 127.61 128.33 127.61 127.91 21,050 +0.10(+0.08%)
Nov 08, 2012 129.01 129.01 127.81 127.81 16,995 -1.18(-0.91%)
Nov 07, 2012 129.43 129.43 128.70 128.99 5,705 -0.91(-0.70%)
Nov 06, 2012 129.73 130.23 129.73 129.90 7,418 +0.43(+0.33%)
Nov 05, 2012 129.07 129.55 128.90 129.47 2,864 +0.41(+0.32%)
Nov 02, 2012 130.46 130.46 129.05 129.06 18,355 -0.78(-0.60%)
Nov 01, 2012 129.72 130.16 129.66 129.84 8,057 +0.27(+0.21%)
Oct 31, 2012 129.42 129.65 129.08 129.57 16,730 +0.17(+0.13%)
Oct 26, 2012 129.36 129.40 129.40 129.40 1,300 -0.01(-0.01%)
Oct 25, 2012 129.80 129.85 129.15 129.41 4,665 -0.02(-0.01%)
Oct 24, 2012 129.95 129.99 129.37 129.43 4,474 -0.28(-0.22%)
Oct 23, 2012 129.78 129.86 129.33 129.71 23,265 -0.58(-0.45%)
Oct 19, 2012 131.07 131.07 130.21 130.29 11,389 -1.10(-0.84%)
Oct 18, 2012 131.51 131.79 131.22 131.39 92,360 -0.32(-0.24%)
Oct 17, 2012 131.52 131.85 131.52 131.71 8,728 +0.28(+0.21%)
Oct 16, 2012 130.76 131.43 130.76 131.43 9,755 +1.00(+0.77%)
Oct 15, 2012 129.54 130.44 129.54 130.43 2,684 +0.88(+0.68%)
Oct 12, 2012 129.99 130.30 129.37 129.55 6,546 -0.51(-0.39%)
Oct 11, 2012 130.68 130.85 130.02 130.06 31,455 +0.21(+0.16%)
Oct 10, 2012 130.50 130.55 129.85 129.85 40,278 -0.91(-0.70%)
Oct 09, 2012 131.28 131.28 130.76 130.76 13,006 -0.58(-0.44%)
Oct 08, 2012 131.36 131.45 131.31 131.34 5,361 -0.27(-0.20%)
Oct 05, 2012 132.18 132.20 131.47 131.61 37,148 -0.13(-0.10%)
Oct 04, 2012 131.57 132.05 131.57 131.74 5,346 +0.45(+0.34%)
Oct 03, 2012 131.01 131.46 131.01 131.29 71,607 +0.41(+0.31%)
Oct 02, 2012 131.28 131.28 130.46 130.88 17,480 +0.05(+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.