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, 2017 143.17 143.19 142.35 142.35 8,657 -0.97(-0.68%)
Feb 27, 2017 143.28 143.32 143.28 143.32 759 +0.17(+0.12%)
Feb 24, 2017 143.15 143.15 143.15 143.15 168 -0.15(-0.11%)
Feb 23, 2017 142.96 143.39 142.69 143.31 1,493 +0.32(+0.22%)
Feb 22, 2017 142.66 143.23 142.65 142.99 1,826 +0.07(+0.05%)
Feb 21, 2017 142.76 142.92 142.75 142.92 698 +0.77(+0.54%)
Feb 17, 2017 142.15 142.15 142.15 0 +0.26(+0.18%)
Feb 16, 2017 141.88 141.89 141.88 141.89 584 +0.06(+0.04%)
Feb 15, 2017 141.30 141.83 141.25 141.83 2,207 +0.71(+0.50%)
Feb 13, 2017 141.12 416 +0.81(+0.58%)
Feb 10, 2017 140.25 140.31 140.22 140.31 1,190 +0.73(+0.52%)
Feb 09, 2017 139.20 139.58 139.20 139.58 269 +0.60(+0.43%)
Feb 08, 2017 138.98 138.98 138.98 138.98 275 +0.08(+0.06%)
Feb 07, 2017 138.85 139.19 138.78 138.90 2,905 +0.22(+0.16%)
Feb 06, 2017 139.07 139.07 138.64 138.67 4,856 -0.41(-0.29%)
Feb 03, 2017 138.82 139.08 138.82 139.08 781 +1.00(+0.72%)
Feb 02, 2017 138.25 138.38 138.09 138.09 5,658 +0.03(+0.02%)
Feb 01, 2017 138.29 138.40 138.06 138.06 919 +0.02(+0.02%)
Jan 31, 2017 137.76 138.03 137.76 138.03 321 -0.39(-0.28%)
Jan 30, 2017 138.35 138.43 138.22 138.43 1,168 -0.43(-0.31%)
Jan 27, 2017 138.86 138.86 138.83 138.86 821 -0.33(-0.24%)
Jan 26, 2017 139.34 139.40 139.16 139.19 3,591 +0.00(+0.00%)
Jan 25, 2017 139.12 139.19 139.12 139.19 451 +0.88(+0.63%)
Jan 24, 2017 137.00 138.31 137.00 138.31 1,839 +0.93(+0.68%)
Jan 23, 2017 137.45 137.61 137.24 137.38 1,340 -0.30(-0.22%)
Jan 20, 2017 138.06 138.06 137.68 137.68 4,692 +0.25(+0.18%)
Jan 19, 2017 137.71 137.83 137.44 137.44 557 -0.27(-0.20%)
Jan 18, 2017 137.71 137.71 137.70 137.70 2,091 -0.26(-0.19%)
Jan 17, 2017 137.97 137.97 137.90 137.97 583 -0.36(-0.26%)
Jan 13, 2017 138.33 138.33 138.33 0 +0.48(+0.35%)
Jan 12, 2017 137.85 137.85 137.85 137.85 340 -0.15(-0.11%)
Jan 11, 2017 138.00 138.00 138.00 138.00 2,232 -0.40(-0.29%)
Jan 10, 2017 137.99 138.41 137.99 138.40 8,277 +0.15(+0.11%)
Jan 09, 2017 138.21 138.46 138.19 138.25 15,812 -0.34(-0.25%)
Jan 06, 2017 138.05 138.59 138.05 138.59 69,066 +0.65(+0.47%)
Jan 05, 2017 137.99 138.16 137.92 137.94 1,993 -0.24(-0.17%)
Jan 04, 2017 138.03 138.19 138.03 138.18 1,352 +0.97(+0.70%)
Jan 03, 2017 137.83 137.84 136.99 137.21 1,546 +0.59(+0.43%)
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%)
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.