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, 2015 138.43 137.94 137.94 137.94 14,000 -0.92(-0.66%)
Dec 30, 2015 138.86 139.28 138.85 138.86 18,208 -0.30(-0.22%)
Dec 29, 2015 138.50 139.58 138.50 139.16 5,874 +0.85(+0.61%)
Dec 28, 2015 138.60 138.73 138.25 138.31 83,846 -0.57(-0.41%)
Dec 24, 2015 138.37 138.88 138.88 138.88 11,600 +0.22(+0.16%)
Dec 23, 2015 137.85 138.66 137.83 138.66 11,461 +1.36(+0.99%)
Dec 22, 2015 137.06 137.50 136.63 137.30 9,066 +0.77(+0.57%)
Dec 21, 2015 136.70 137.07 136.48 136.53 22,957 -0.46(-0.34%)
Dec 18, 2015 137.61 137.61 136.98 136.99 22,867 -0.66(-0.48%)
Dec 17, 2015 139.18 139.18 137.65 137.65 26,907 -0.91(-0.66%)
Dec 16, 2015 138.38 138.65 137.87 138.56 118,784 +0.50(+0.36%)
Dec 15, 2015 138.01 138.90 138.01 138.06 86,952 +0.92(+0.67%)
Dec 14, 2015 137.79 138.15 137.14 137.14 3,818 -0.67(-0.48%)
Dec 11, 2015 137.32 137.81 137.28 137.81 4,688 -0.68(-0.49%)
Dec 10, 2015 137.82 138.49 137.82 138.49 2,148 +1.13(+0.82%)
Dec 09, 2015 138.42 138.42 137.24 137.36 6,386 -0.70(-0.51%)
Dec 08, 2015 137.80 138.19 137.72 138.06 2,035 -0.23(-0.17%)
Dec 07, 2015 138.46 138.46 138.28 138.29 3,358 -0.87(-0.62%)
Dec 04, 2015 138.18 139.16 138.18 139.16 3,754 +1.17(+0.85%)
Dec 03, 2015 138.34 138.34 137.48 137.99 4,312 -0.53(-0.38%)
Dec 02, 2015 139.40 139.40 138.34 138.52 2,260 -0.56(-0.40%)
Dec 01, 2015 138.89 139.19 138.75 139.08 6,780 +0.49(+0.35%)
Nov 30, 2015 139.41 139.41 138.56 138.59 3,700 -0.33(-0.24%)
Nov 27, 2015 138.92 138.92 138.92 138.92 537 -0.07(-0.05%)
Nov 25, 2015 139.23 138.99 138.99 138.99 3,000 -0.41(-0.29%)
Nov 24, 2015 138.60 139.60 138.60 139.40 8,711 +0.44(+0.32%)
Nov 23, 2015 139.70 139.76 138.96 138.96 8,627 -0.62(-0.45%)
Nov 20, 2015 139.74 139.93 139.34 139.59 8,844 -0.23(-0.17%)
Nov 19, 2015 139.17 140.00 139.17 139.82 4,259 +0.74(+0.53%)
Nov 18, 2015 138.22 139.08 138.16 139.08 32,187 +1.06(+0.77%)
Nov 17, 2015 137.52 138.47 137.52 138.02 18,367 +0.85(+0.62%)
Nov 16, 2015 137.15 137.23 136.93 137.17 9,367 +0.10(+0.07%)
Nov 13, 2015 137.31 137.31 137.06 137.07 2,081 -0.43(-0.31%)
Nov 12, 2015 137.30 137.62 137.22 137.50 19,005 +0.27(+0.20%)
Nov 11, 2015 137.08 138.94 137.08 137.23 5,873 -1.15(-0.83%)
Nov 10, 2015 138.10 138.50 137.96 138.38 32,264 +0.03(+0.02%)
Nov 09, 2015 138.79 138.79 137.80 138.35 2,835 -0.95(-0.68%)
Nov 06, 2015 139.31 139.49 138.67 139.30 109,782 -0.25(-0.18%)
Nov 05, 2015 140.01 140.01 138.97 139.55 3,752 -0.19(-0.14%)
Nov 04, 2015 139.90 140.02 139.33 139.74 90,296 -0.34(-0.24%)
Nov 03, 2015 139.10 140.15 139.10 140.08 5,268 +0.61(+0.44%)
Nov 02, 2015 138.41 139.92 138.41 139.47 7,438 +1.07(+0.77%)
Oct 30, 2015 138.83 138.92 138.38 138.40 8,332 -0.41(-0.29%)
Oct 29, 2015 138.60 138.90 138.54 138.81 7,216 +0.56(+0.40%)
Oct 28, 2015 137.88 138.25 137.72 138.25 4,703 +1.07(+0.78%)
Oct 27, 2015 137.21 137.29 136.89 137.18 7,746 -0.42(-0.31%)
Oct 26, 2015 137.53 137.73 137.51 137.60 3,430 -0.35(-0.25%)
Oct 23, 2015 137.60 138.07 137.33 137.95 43,628 +1.53(+1.12%)
Oct 22, 2015 135.09 136.53 135.09 136.42 22,977 +1.76(+1.31%)
Oct 21, 2015 135.50 135.50 134.39 134.66 4,576 -0.46(-0.34%)
Oct 20, 2015 135.14 135.20 134.88 135.12 16,505 -0.06(-0.04%)
Oct 19, 2015 135.48 135.48 135.04 135.18 6,193 -0.90(-0.66%)
Oct 16, 2015 135.73 136.20 135.73 136.08 38,496 +0.46(+0.34%)
Oct 15, 2015 135.14 135.76 134.88 135.62 29,222 +0.90(+0.67%)
Oct 14, 2015 135.27 135.38 134.72 134.72 31,909 -0.57(-0.42%)
Oct 13, 2015 134.95 135.37 134.94 135.29 56,805 +0.18(+0.13%)
Oct 12, 2015 135.80 135.81 135.11 135.11 25,094 -0.81(-0.60%)
Oct 09, 2015 136.00 136.08 135.80 135.92 4,417 +0.17(+0.13%)
Oct 08, 2015 135.54 135.84 135.54 135.75 2,375 +0.52(+0.38%)
Oct 07, 2015 134.99 135.23 134.78 135.23 1,784 +0.47(+0.35%)
Oct 06, 2015 134.97 135.10 134.55 134.76 35,597 -0.35(-0.26%)
Oct 05, 2015 134.80 135.19 134.80 135.11 2,523 +1.11(+0.83%)
Oct 02, 2015 133.05 134.00 132.95 134.00 2,967 +0.50(+0.38%)
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.