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 27, 2015 155.08 155.19 154.66 154.66 5,878 -0.39(-0.25%)
Feb 26, 2015 155.31 155.31 155.03 155.05 7,874 -0.27(-0.17%)
Feb 25, 2015 155.44 155.62 155.20 155.32 18,005 -0.20(-0.13%)
Feb 24, 2015 155.20 155.94 155.20 155.52 11,022 +0.27(+0.17%)
Feb 23, 2015 155.13 155.25 154.82 155.25 16,221 -0.00(-0.00%)
Feb 20, 2015 154.97 155.33 154.69 155.25 12,970 +0.17(+0.11%)
Feb 19, 2015 155.19 155.49 155.00 155.08 19,111 -0.39(-0.25%)
Feb 18, 2015 155.41 155.53 155.25 155.47 15,522 -0.07(-0.04%)
Feb 17, 2015 155.75 155.75 155.23 155.54 9,503 +0.22(+0.14%)
Feb 13, 2015 154.96 155.32 155.32 155.32 41,200 +0.40(+0.26%)
Feb 12, 2015 154.86 155.13 154.79 154.92 11,531 +0.37(+0.24%)
Feb 11, 2015 154.40 154.78 154.09 154.55 7,982 +0.13(+0.08%)
Feb 10, 2015 153.96 154.44 153.60 154.42 22,766 +0.81(+0.53%)
Feb 09, 2015 153.86 154.13 153.51 153.61 18,938 -0.41(-0.27%)
Feb 06, 2015 153.88 154.45 153.76 154.02 30,735 +0.27(+0.18%)
Feb 05, 2015 153.37 153.75 153.37 153.75 26,694 +0.90(+0.59%)
Feb 04, 2015 152.62 153.14 152.60 152.85 44,100 -0.58(-0.38%)
Feb 03, 2015 152.25 153.43 152.17 153.43 28,494 +1.73(+1.14%)
Feb 02, 2015 150.86 151.77 150.20 151.70 10,039 +0.85(+0.56%)
Jan 30, 2015 151.04 151.32 150.74 150.85 33,106 -0.31(-0.21%)
Jan 29, 2015 150.63 151.29 150.01 151.16 8,657 +0.74(+0.49%)
Jan 28, 2015 151.43 151.43 150.42 150.42 11,309 -0.62(-0.41%)
Jan 27, 2015 151.37 151.37 150.78 151.04 63,816 -0.79(-0.52%)
Jan 26, 2015 152.23 152.23 151.75 151.83 13,944 -0.64(-0.42%)
Jan 23, 2015 152.65 152.72 152.09 152.47 32,059 -0.08(-0.05%)
Jan 22, 2015 152.04 152.71 151.83 152.55 35,829 +0.36(+0.24%)
Jan 21, 2015 152.45 152.97 152.19 152.19 25,817 -0.35(-0.23%)
Jan 20, 2015 152.66 152.66 151.85 152.54 13,466 +0.19(+0.12%)
Jan 16, 2015 151.42 152.50 150.97 152.35 29,613 +1.39(+0.92%)
Jan 15, 2015 152.14 152.14 150.90 150.96 42,486 -0.93(-0.61%)
Jan 14, 2015 151.41 151.89 150.91 151.89 8,060 -0.54(-0.35%)
Jan 13, 2015 153.50 153.59 151.77 152.43 697,289 +0.19(+0.12%)
Jan 12, 2015 152.84 152.84 152.20 152.24 10,498 -0.39(-0.25%)
Jan 09, 2015 153.23 153.23 152.40 152.63 31,225 -0.37(-0.24%)
Jan 08, 2015 152.19 153.29 152.19 152.99 12,343 +1.28(+0.85%)
Jan 07, 2015 151.07 151.74 151.05 151.71 18,649 +0.93(+0.62%)
Jan 06, 2015 151.55 151.62 150.60 150.78 8,566 -0.66(-0.44%)
Jan 05, 2015 152.43 152.51 151.44 151.44 46,982 -1.48(-0.97%)
Jan 02, 2015 153.15 153.38 152.86 152.92 34,096 -0.79(-0.52%)
Dec 31, 2014 153.80 153.71 153.71 153.71 19,600 +0.44(+0.29%)
Dec 30, 2014 153.50 153.52 153.23 153.27 36,513 -0.41(-0.27%)
Dec 29, 2014 153.51 153.83 153.51 153.68 6,174 -0.01(-0.01%)
Dec 26, 2014 153.40 153.74 153.40 153.69 1,585 +0.39(+0.25%)
Dec 24, 2014 153.29 153.30 153.30 153.30 1,300 -0.10(-0.07%)
Dec 23, 2014 153.38 153.55 153.29 153.40 14,935 +0.13(+0.09%)
Dec 22, 2014 153.30 153.30 153.27 153.27 19,191 -0.39(-0.25%)
Dec 19, 2014 153.56 154.00 153.20 153.66 8,311 +0.45(+0.29%)
Dec 18, 2014 152.19 153.23 152.19 153.21 22,059 +0.00(+0.00%)
Dec 17, 2014 153.19 153.24 153.19 153.21 54,038 -0.02(-0.01%)
Dec 16, 2014 153.25 153.25 153.21 153.23 9,227 -0.27(-0.18%)
Dec 15, 2014 155.01 155.01 153.39 153.50 6,514 -0.99(-0.64%)
Dec 12, 2014 155.64 156.00 154.49 154.49 12,363 -2.08(-1.33%)
Dec 11, 2014 157.07 157.60 156.57 156.57 18,003 +0.97(+0.62%)
Dec 10, 2014 157.99 157.99 155.49 155.60 40,005 -2.11(-1.34%)
Dec 09, 2014 156.48 157.71 156.20 157.71 6,401 +0.08(+0.05%)
Dec 08, 2014 158.28 158.64 157.56 157.63 9,411 -0.96(-0.60%)
Dec 05, 2014 158.57 158.73 158.44 158.59 11,245 +0.28(+0.18%)
Dec 04, 2014 158.40 158.70 157.99 158.31 10,396 -0.27(-0.17%)
Dec 03, 2014 158.18 158.72 158.10 158.58 11,254 +0.56(+0.36%)
Dec 02, 2014 157.26 158.21 157.26 158.02 11,625 +0.63(+0.40%)
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.