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, 2013 145.75 146.12 146.12 146.12 48,400 +0.59(+0.40%)
Dec 30, 2013 145.56 145.59 145.38 145.53 32,821 +0.01(+0.01%)
Dec 27, 2013 145.65 145.70 145.44 145.52 15,224 -0.01(-0.01%)
Dec 26, 2013 143.10 145.59 143.10 145.53 15,766 +0.41(+0.28%)
Dec 24, 2013 145.06 145.23 145.06 145.12 35,177 +0.08(+0.06%)
Dec 23, 2013 145.38 145.38 145.00 145.04 10,964 +0.12(+0.08%)
Dec 20, 2013 144.03 144.99 144.03 144.92 349,939 +0.81(+0.56%)
Dec 19, 2013 143.81 144.18 143.65 144.11 33,646 +0.10(+0.07%)
Dec 18, 2013 142.99 144.01 142.44 144.01 20,590 +1.14(+0.80%)
Dec 17, 2013 143.62 143.64 142.87 142.87 22,176 -0.72(-0.50%)
Dec 16, 2013 143.28 143.79 143.28 143.59 22,268 +0.84(+0.59%)
Dec 13, 2013 142.95 143.04 142.56 142.75 26,861 +0.05(+0.04%)
Dec 12, 2013 143.04 143.22 142.56 142.70 17,617 -0.47(-0.33%)
Dec 11, 2013 144.60 144.60 143.05 143.17 25,267 -1.43(-0.99%)
Dec 10, 2013 144.81 144.96 144.60 144.60 24,829 -0.48(-0.33%)
Dec 09, 2013 145.11 145.26 145.00 145.08 15,581 +0.31(+0.21%)
Dec 06, 2013 144.57 144.81 144.23 144.77 38,990 +1.44(+1.00%)
Dec 05, 2013 143.61 143.76 143.22 143.33 11,233 -0.63(-0.44%)
Dec 04, 2013 143.55 144.43 143.03 143.96 7,803 -0.14(-0.10%)
Dec 03, 2013 144.15 144.39 143.75 144.10 6,895 -0.28(-0.19%)
Dec 02, 2013 144.70 145.15 144.34 144.38 17,920 -0.52(-0.36%)
Nov 29, 2013 145.00 145.33 144.79 144.90 6,450 -0.18(-0.12%)
Nov 27, 2013 144.58 145.08 144.58 145.08 12,749 +0.54(+0.37%)
Nov 26, 2013 144.54 144.93 144.52 144.54 43,809 -0.02(-0.01%)
Nov 25, 2013 144.81 144.90 144.42 144.56 41,910 -0.06(-0.04%)
Nov 22, 2013 144.00 144.63 143.95 144.62 12,084 +0.65(+0.45%)
Nov 21, 2013 143.45 144.04 143.31 143.97 8,012 +0.97(+0.68%)
Nov 20, 2013 143.79 144.03 142.79 143.00 34,164 -0.49(-0.34%)
Nov 19, 2013 143.70 144.10 143.31 143.49 22,939 -0.33(-0.23%)
Nov 18, 2013 144.45 144.48 143.82 143.82 91,930 -0.39(-0.27%)
Nov 15, 2013 143.94 144.21 143.82 144.21 21,295 +0.47(+0.33%)
Nov 14, 2013 143.03 143.85 143.00 143.74 43,048 +1.76(+1.24%)
Nov 12, 2013 142.11 142.19 141.71 141.98 11,142 -0.29(-0.20%)
Nov 11, 2013 142.17 142.37 142.08 142.27 18,130 +0.26(+0.18%)
Nov 08, 2013 140.61 142.01 140.61 142.01 8,905 +1.47(+1.05%)
Nov 07, 2013 142.32 142.32 140.52 140.54 53,023 -1.66(-1.17%)
Nov 06, 2013 142.08 142.33 141.96 142.20 11,266 +0.64(+0.45%)
Nov 05, 2013 141.39 141.88 141.27 141.56 25,100 -0.48(-0.34%)
Nov 04, 2013 141.96 142.04 141.54 142.04 15,690 +0.41(+0.29%)
Nov 01, 2013 141.45 141.87 141.16 141.63 16,802 +0.23(+0.16%)
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%)
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.