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 (%)
Mar 28, 2013 135.00 135.43 134.92 135.25 4,291 +0.33(+0.25%)
Mar 27, 2013 134.54 134.94 134.46 134.92 10,075 +0.16(+0.12%)
Mar 26, 2013 134.48 134.87 134.42 134.76 5,235 +0.76(+0.57%)
Mar 25, 2013 134.41 134.41 133.58 134.00 14,342 -0.46(-0.34%)
Mar 22, 2013 133.83 134.46 133.83 134.46 5,528 +0.89(+0.67%)
Mar 21, 2013 133.75 133.75 133.51 133.57 10,780 -0.62(-0.47%)
Mar 20, 2013 133.71 134.47 133.71 134.19 70,586 +0.19(+0.14%)
Mar 19, 2013 134.13 134.13 133.91 134.00 12,937 -0.25(-0.19%)
Mar 18, 2013 134.13 134.25 134.13 134.25 1,955 +0.03(+0.02%)
Mar 15, 2013 133.77 134.33 133.77 134.22 9,425 -0.17(-0.13%)
Mar 14, 2013 134.28 134.39 134.24 134.39 14,076 +0.36(+0.27%)
Mar 13, 2013 133.91 134.14 133.83 134.03 9,618 +0.15(+0.11%)
Mar 12, 2013 133.96 134.11 133.88 133.88 4,389 -0.10(-0.08%)
Mar 11, 2013 134.00 134.05 133.86 133.98 22,005 -0.19(-0.14%)
Mar 08, 2013 134.05 134.17 134.00 134.17 11,409 +0.16(+0.12%)
Mar 07, 2013 134.10 134.18 133.91 134.01 14,993 -0.07(-0.05%)
Mar 06, 2013 134.00 134.11 133.88 134.08 4,828 +0.44(+0.33%)
Mar 05, 2013 133.21 134.00 133.21 133.65 8,904 +0.62(+0.46%)
Mar 04, 2013 133.02 133.04 132.77 133.03 13,132 -0.08(-0.06%)
Mar 01, 2013 132.57 133.22 132.53 133.11 9,059 +0.69(+0.52%)
Feb 28, 2013 132.35 132.93 132.35 132.42 3,214 +0.05(+0.04%)
Feb 27, 2013 131.62 132.49 131.62 132.37 217,158 +0.38(+0.29%)
Feb 26, 2013 131.85 132.00 131.39 131.98 6,231 -1.18(-0.89%)
Feb 22, 2013 132.75 133.16 132.41 133.16 7,752 +1.04(+0.79%)
Feb 21, 2013 132.48 132.48 131.87 132.12 10,550 -0.78(-0.59%)
Feb 20, 2013 134.19 134.19 132.84 132.90 9,223 -1.29(-0.96%)
Feb 19, 2013 133.50 134.19 133.50 134.19 21,378 +0.92(+0.69%)
Feb 15, 2013 133.62 133.67 133.00 133.27 23,561 -0.33(-0.25%)
Feb 14, 2013 133.24 133.62 133.24 133.60 17,702 +0.27(+0.20%)
Feb 13, 2013 133.67 133.70 133.26 133.33 8,267 +0.00(+0.00%)
Feb 12, 2013 133.19 133.54 133.08 133.33 10,543 +0.14(+0.11%)
Feb 11, 2013 133.16 133.19 133.00 133.19 10,535 +0.14(+0.11%)
Feb 08, 2013 132.78 133.27 132.78 133.05 6,954 +0.58(+0.44%)
Feb 07, 2013 132.30 132.50 132.02 132.47 2,423 -0.27(-0.20%)
Feb 06, 2013 132.32 132.84 132.32 132.74 13,904 +0.78(+0.59%)
Feb 04, 2013 132.11 132.15 131.96 131.96 16,037 -0.65(-0.49%)
Feb 01, 2013 132.18 132.65 131.99 132.61 38,106 +1.10(+0.83%)
Jan 31, 2013 131.64 131.81 131.51 131.51 10,198 -0.27(-0.20%)
Jan 30, 2013 132.16 132.35 131.72 131.78 16,349 -0.39(-0.30%)
Jan 29, 2013 131.49 132.17 131.49 132.17 61,379 +0.56(+0.43%)
Jan 28, 2013 131.81 131.81 131.46 131.61 48,790 +0.08(+0.06%)
Jan 25, 2013 131.33 131.72 131.20 131.53 24,603 +0.50(+0.38%)
Jan 24, 2013 130.80 131.56 130.80 131.03 14,192 +0.03(+0.03%)
Jan 23, 2013 130.88 131.03 130.66 130.99 6,236 +0.19(+0.14%)
Jan 22, 2013 130.31 130.80 130.07 130.80 9,876 +0.50(+0.39%)
Jan 18, 2013 130.49 130.56 130.07 130.30 13,865 -0.56(-0.43%)
Jan 17, 2013 130.34 130.86 130.22 130.86 7,950 +0.87(+0.67%)
Jan 16, 2013 129.92 130.10 129.87 129.99 15,783 -0.27(-0.21%)
Jan 15, 2013 130.45 130.45 129.76 130.26 11,286 +0.08(+0.06%)
Jan 14, 2013 130.38 130.45 130.04 130.18 17,743 -0.26(-0.20%)
Jan 11, 2013 130.50 130.50 130.31 130.44 10,319 -0.05(-0.04%)
Jan 10, 2013 130.27 130.56 129.95 130.49 16,054 +0.56(+0.43%)
Jan 09, 2013 129.92 130.06 129.87 129.93 11,895 +0.39(+0.30%)
Jan 08, 2013 129.76 129.76 129.43 129.54 15,782 -0.64(-0.49%)
Jan 07, 2013 130.33 130.40 130.09 130.18 68,883 -0.46(-0.35%)
Jan 04, 2013 130.48 130.64 130.38 130.64 5,035 +0.25(+0.19%)
Jan 03, 2013 130.69 130.69 130.39 130.39 22,712 -0.23(-0.18%)
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.