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 30, 2016 136.62 136.62 136.62 0 -0.80(-0.58%)
Dec 29, 2016 137.19 137.42 137.09 137.42 1,397 +3.90(+2.92%)
Dec 28, 2016 136.73 136.73 133.03 133.52 2,316 -4.76(-3.44%)
Dec 27, 2016 138.31 138.37 138.28 138.28 1,828 +0.62(+0.45%)
Dec 23, 2016 137.66 137.66 137.66 0 -0.15(-0.11%)
Dec 22, 2016 137.60 137.93 137.43 137.81 1,292 -0.14(-0.10%)
Dec 21, 2016 138.29 138.29 137.96 137.96 447 -0.28(-0.20%)
Dec 20, 2016 138.35 138.61 138.12 138.24 1,420 +0.02(+0.01%)
Dec 19, 2016 138.07 138.26 138.07 138.22 160,158 -0.04(-0.03%)
Dec 16, 2016 138.52 138.55 137.58 138.26 16,616 +0.19(+0.14%)
Dec 15, 2016 137.49 138.78 137.49 138.07 2,405 -0.35(-0.25%)
Dec 14, 2016 138.37 138.51 138.24 138.42 2,019 -0.24(-0.17%)
Dec 13, 2016 138.50 138.74 138.50 138.66 1,597 +1.01(+0.73%)
Dec 12, 2016 138.00 138.03 137.55 137.65 3,423 -0.22(-0.16%)
Dec 09, 2016 136.90 137.95 136.90 137.87 1,806 +0.88(+0.64%)
Dec 08, 2016 136.99 136.99 136.99 136.99 304 +0.51(+0.37%)
Dec 07, 2016 134.82 136.53 134.82 136.48 2,189 +1.37(+1.01%)
Dec 06, 2016 134.77 135.11 134.77 135.11 4,519 +0.16(+0.12%)
Dec 05, 2016 133.13 134.98 133.13 134.95 1,208 +1.01(+0.75%)
Dec 02, 2016 134.23 134.23 133.94 133.94 896 -0.09(-0.07%)
Dec 01, 2016 133.88 134.03 133.88 134.03 916 -0.54(-0.40%)
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%)
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.