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 31, 2015 148.71 149.67 145.11 148.58 31,655 -0.78(-0.52%)
Mar 30, 2015 148.63 149.45 148.63 149.36 9,469 +1.37(+0.93%)
Mar 27, 2015 147.91 148.27 147.90 147.99 16,627 -0.20(-0.13%)
Mar 26, 2015 148.22 148.48 148.08 148.19 19,163 -0.30(-0.20%)
Mar 25, 2015 149.91 149.91 148.49 148.49 7,364 -1.45(-0.97%)
Mar 24, 2015 150.56 150.60 149.89 149.94 14,511 -0.78(-0.52%)
Mar 23, 2015 151.01 151.37 150.73 150.73 12,150 -0.47(-0.31%)
Mar 20, 2015 150.74 151.30 150.67 151.20 56,540 +1.04(+0.69%)
Mar 19, 2015 150.72 150.76 150.05 150.16 52,743 -0.60(-0.40%)
Mar 18, 2015 149.58 151.19 149.25 150.76 16,111 +0.79(+0.53%)
Mar 17, 2015 150.43 150.43 149.64 149.97 20,626 -0.46(-0.31%)
Mar 16, 2015 150.40 150.46 150.38 150.43 7,048 -0.02(-0.01%)
Mar 13, 2015 150.39 150.46 150.39 150.45 18,828 +0.06(+0.04%)
Mar 12, 2015 150.41 150.43 150.39 150.39 9,068 -0.07(-0.05%)
Mar 11, 2015 150.89 150.93 150.43 150.46 8,287 -0.72(-0.48%)
Mar 10, 2015 151.96 151.96 150.95 151.18 6,417 -1.92(-1.25%)
Mar 09, 2015 152.80 153.20 152.75 153.10 5,344 +0.66(+0.43%)
Mar 06, 2015 153.68 153.98 152.40 152.44 12,088 -2.03(-1.32%)
Mar 05, 2015 154.34 154.51 154.32 154.47 4,435 +0.21(+0.14%)
Mar 04, 2015 154.45 154.93 153.81 154.26 7,529 -0.67(-0.43%)
Mar 03, 2015 155.12 155.12 154.66 154.93 32,246 -0.54(-0.35%)
Mar 02, 2015 154.61 155.50 154.61 155.47 9,020 +0.81(+0.52%)
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%)
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.