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 28, 2014 145.98 146.97 145.90 146.41 14,672 +0.41(+0.28%)
Feb 27, 2014 145.41 146.00 145.40 146.00 16,852 +0.57(+0.39%)
Feb 26, 2014 145.44 145.64 145.31 145.43 20,356 +0.25(+0.17%)
Feb 25, 2014 145.26 145.52 145.15 145.18 12,578 -0.34(-0.23%)
Feb 24, 2014 145.73 145.95 144.66 145.52 16,417 +0.86(+0.59%)
Feb 21, 2014 144.66 144.99 144.65 144.66 19,491 -0.12(-0.08%)
Feb 20, 2014 144.48 144.89 144.48 144.78 16,538 +0.30(+0.21%)
Feb 19, 2014 144.79 144.90 144.42 144.48 46,255 +0.11(+0.08%)
Feb 18, 2014 144.42 144.63 144.35 144.37 20,548 +0.03(+0.02%)
Feb 14, 2014 144.01 144.34 144.34 144.34 11,900 +0.35(+0.24%)
Feb 13, 2014 143.28 144.10 143.28 143.99 8,786 +0.56(+0.39%)
Feb 12, 2014 143.72 143.93 143.41 143.43 11,037 -0.37(-0.26%)
Feb 11, 2014 143.02 143.89 143.02 143.80 33,097 +0.48(+0.33%)
Feb 10, 2014 143.04 143.32 142.71 143.32 6,066 +0.25(+0.17%)
Feb 07, 2014 142.47 143.07 142.02 143.07 44,339 +0.85(+0.60%)
Feb 06, 2014 142.35 142.52 142.22 142.22 22,696 +0.25(+0.18%)
Feb 05, 2014 141.50 142.19 141.34 141.97 21,541 +0.28(+0.20%)
Feb 04, 2014 141.36 141.81 141.20 141.69 249,670 +0.37(+0.26%)
Feb 03, 2014 141.33 141.42 141.21 141.32 27,353 +0.02(+0.01%)
Jan 31, 2014 141.31 141.35 141.03 141.30 29,046 +0.00(+0.00%)
Jan 30, 2014 141.33 141.33 141.30 141.30 17,403 -0.02(-0.01%)
Jan 29, 2014 141.30 141.32 141.30 141.32 13,971 -0.01(-0.01%)
Jan 28, 2014 141.30 141.33 141.30 141.33 20,687 -0.05(-0.04%)
Jan 27, 2014 142.08 142.47 140.88 141.38 46,622 -0.56(-0.39%)
Jan 24, 2014 143.64 143.64 141.94 141.94 31,800 -2.59(-1.79%)
Jan 23, 2014 144.99 144.99 143.91 144.53 12,071 -1.22(-0.84%)
Jan 22, 2014 145.80 145.80 145.48 145.75 22,910 +0.19(+0.13%)
Jan 21, 2014 146.01 146.01 145.01 145.56 13,337 +0.37(+0.25%)
Jan 17, 2014 145.59 145.19 145.19 145.19 31,400 -0.55(-0.38%)
Jan 16, 2014 145.71 145.80 145.56 145.74 15,305 -0.24(-0.16%)
Jan 15, 2014 145.26 146.22 145.26 145.98 28,394 +0.72(+0.50%)
Jan 14, 2014 144.36 145.29 144.18 145.26 17,783 +1.32(+0.92%)
Jan 13, 2014 145.35 145.61 143.82 143.94 21,817 -1.55(-1.07%)
Jan 10, 2014 145.58 145.58 144.93 145.49 17,361 +0.18(+0.12%)
Jan 09, 2014 145.60 145.66 144.84 145.31 14,712 +0.04(+0.03%)
Jan 08, 2014 145.17 145.41 144.87 145.27 9,440 +0.02(+0.01%)
Jan 07, 2014 145.13 145.38 144.99 145.25 8,598 +0.79(+0.55%)
Jan 06, 2014 145.26 145.32 144.32 144.46 27,974 -0.39(-0.27%)
Jan 03, 2014 145.11 145.25 144.78 144.85 16,174 -0.14(-0.10%)
Jan 02, 2014 145.65 145.65 144.80 144.99 24,566 -1.13(-0.77%)
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%)
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.