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 (%)
Feb 29, 2012 135.25 135.40 134.60 134.83 10,556 -0.48(-0.35%)
Feb 28, 2012 135.13 135.45 134.80 135.31 38,205 +0.18(+0.13%)
Feb 27, 2012 134.02 135.20 133.65 135.13 12,217 +0.65(+0.48%)
Feb 24, 2012 134.49 134.85 134.48 134.48 11,870 +0.16(+0.12%)
Feb 23, 2012 133.91 134.56 133.50 134.32 21,321 +0.02(+0.01%)
Feb 22, 2012 133.91 134.54 133.90 134.30 24,191 -0.05(-0.03%)
Feb 21, 2012 134.02 135.05 134.02 134.35 18,799 -0.05(-0.04%)
Feb 17, 2012 134.34 134.67 134.06 134.40 102,186 +0.25(+0.19%)
Feb 16, 2012 132.76 134.40 132.76 134.15 36,664 +1.24(+0.94%)
Feb 15, 2012 133.31 134.46 132.66 132.91 22,397 +0.08(+0.06%)
Feb 14, 2012 132.99 133.94 132.50 132.83 37,700 -0.41(-0.31%)
Feb 13, 2012 133.59 134.22 132.68 133.24 22,590 +0.79(+0.60%)
Feb 10, 2012 132.59 132.75 132.01 132.45 16,991 -0.69(-0.52%)
Feb 09, 2012 133.19 133.44 132.52 133.14 23,301 +0.34(+0.26%)
Feb 08, 2012 132.77 132.94 132.16 132.80 15,771 +0.25(+0.19%)
Feb 07, 2012 131.97 132.70 131.78 132.55 19,543 +0.63(+0.48%)
Feb 06, 2012 132.49 132.49 130.20 131.92 23,562 -0.39(-0.29%)
Feb 03, 2012 131.26 132.51 131.26 132.31 64,833 +1.47(+1.13%)
Feb 02, 2012 129.81 130.98 129.81 130.84 26,762 +0.25(+0.20%)
Feb 01, 2012 130.34 131.28 129.90 130.58 31,609 +1.21(+0.94%)
Jan 31, 2012 130.00 130.19 128.94 129.37 17,610 -0.01(-0.01%)
Jan 30, 2012 128.61 129.45 128.21 129.38 14,107 -0.47(-0.36%)
Jan 27, 2012 128.92 130.00 128.64 129.85 39,688 -0.01(-0.01%)
Jan 26, 2012 130.90 131.15 129.60 129.86 210,969 -0.86(-0.66%)
Jan 25, 2012 129.41 130.72 129.19 130.72 8,576 +1.04(+0.80%)
Jan 24, 2012 129.28 131.83 129.28 129.68 30,803 -0.14(-0.11%)
Jan 23, 2012 129.30 130.33 128.02 129.82 8,008 +0.05(+0.04%)
Jan 20, 2012 130.00 130.00 129.37 129.77 30,561 -0.01(-0.01%)
Jan 19, 2012 129.60 130.30 129.32 129.78 46,602 +0.54(+0.42%)
Jan 18, 2012 128.40 129.31 127.95 129.24 31,348 +1.25(+0.98%)
Jan 17, 2012 128.60 128.61 127.82 127.99 144,983 +0.42(+0.33%)
Jan 13, 2012 126.80 127.58 126.80 127.57 10,880 -0.67(-0.52%)
Jan 12, 2012 128.06 128.24 127.54 128.24 11,047 +0.40(+0.31%)
Jan 11, 2012 126.75 128.04 126.75 127.84 10,429 +0.05(+0.04%)
Jan 10, 2012 127.17 128.03 127.17 127.79 13,910 +1.05(+0.83%)
Jan 09, 2012 126.69 127.00 125.21 126.74 7,214 +0.27(+0.21%)
Jan 06, 2012 126.95 126.95 126.21 126.47 107,805 -0.42(-0.33%)
Jan 05, 2012 126.02 126.91 125.52 126.89 7,264 +0.23(+0.18%)
Jan 04, 2012 126.67 126.82 126.35 126.66 24,470 +0.69(+0.55%)
Dec 30, 2011 126.03 126.03 125.82 125.97 15,827 +0.03(+0.03%)
Dec 29, 2011 125.50 125.94 125.50 125.94 3,598 +0.86(+0.69%)
Dec 28, 2011 126.00 126.00 125.02 125.08 108,198 -0.99(-0.79%)
Dec 27, 2011 125.80 126.31 125.80 126.07 54,325 +0.31(+0.25%)
Dec 23, 2011 124.96 125.78 124.96 125.76 303,709 +1.99(+1.61%)
Dec 21, 2011 123.91 124.19 123.30 123.76 5,786 -0.52(-0.42%)
Dec 20, 2011 124.19 124.28 124.19 124.28 2,723 -0.01(-0.01%)
Dec 19, 2011 123.50 127.86 123.50 124.29 384,259 +0.00(+0.00%)
Dec 16, 2011 123.53 124.29 123.53 124.29 10,805 +0.04(+0.03%)
Dec 15, 2011 125.13 125.13 123.91 124.25 13,714 -0.18(-0.14%)
Dec 14, 2011 125.50 125.50 124.43 124.43 38,335 -0.96(-0.77%)
Dec 13, 2011 128.00 128.00 125.28 125.39 24,372 -1.27(-1.00%)
Dec 12, 2011 127.50 127.50 126.36 126.66 9,038 -1.48(-1.15%)
Dec 09, 2011 128.00 128.31 127.82 128.14 12,015 +0.32(+0.25%)
Dec 08, 2011 128.60 129.18 127.82 127.82 6,053 -1.31(-1.01%)
Dec 07, 2011 128.90 129.34 127.59 129.13 12,788 +0.61(+0.47%)
Dec 06, 2011 128.15 128.71 127.80 128.52 31,297 -0.16(-0.12%)
Dec 05, 2011 126.60 129.20 126.60 128.68 39,793 +1.63(+1.28%)
Dec 02, 2011 126.51 127.09 126.51 127.05 9,797 -0.04(-0.03%)
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.