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, 2016 140.23 140.68 140.03 140.16 6,969 -0.31(-0.22%)
Mar 30, 2016 140.36 140.73 140.35 140.47 2,182 +0.76(+0.54%)
Mar 29, 2016 139.50 139.71 139.50 139.71 867 +0.70(+0.50%)
Mar 28, 2016 139.06 139.06 138.83 139.01 1,173 +0.35(+0.25%)
Mar 24, 2016 138.18 138.66 138.66 138.66 8,300 -0.19(-0.14%)
Mar 23, 2016 139.07 139.07 138.71 138.85 3,541 -1.06(-0.76%)
Mar 22, 2016 139.28 140.07 139.28 139.91 8,283 +0.52(+0.38%)
Mar 21, 2016 139.41 139.77 139.39 139.39 1,031 -0.34(-0.25%)
Mar 18, 2016 138.62 139.76 138.62 139.73 2,620 +0.43(+0.31%)
Mar 17, 2016 138.11 139.34 138.11 139.31 862 +1.00(+0.72%)
Mar 16, 2016 137.63 138.56 137.63 138.31 2,901 +0.59(+0.43%)
Mar 15, 2016 137.36 137.72 137.36 137.72 3,689 -0.10(-0.07%)
Mar 14, 2016 137.51 137.81 137.51 137.81 2,429 +0.03(+0.02%)
Mar 11, 2016 136.90 137.87 136.90 137.79 3,038 +2.35(+1.74%)
Mar 10, 2016 136.79 136.79 135.44 135.44 1,676 -0.51(-0.37%)
Mar 09, 2016 135.93 135.96 135.93 135.94 1,229 +0.06(+0.04%)
Mar 08, 2016 135.83 136.35 135.83 135.89 1,055 -0.69(-0.51%)
Mar 07, 2016 135.94 136.95 135.94 136.58 2,408 +0.01(+0.01%)
Mar 04, 2016 136.00 136.72 135.78 136.57 7,154 +0.79(+0.58%)
Mar 03, 2016 135.96 135.96 135.64 135.78 1,712 -0.47(-0.35%)
Mar 02, 2016 135.97 136.25 135.97 136.25 1,076 +0.34(+0.25%)
Mar 01, 2016 134.97 136.01 134.96 135.92 7,007 +1.41(+1.05%)
Feb 29, 2016 134.96 135.23 134.51 134.51 2,017 -0.65(-0.48%)
Feb 26, 2016 135.11 135.28 135.11 135.16 1,587 +0.16(+0.12%)
Feb 25, 2016 134.64 135.05 134.16 135.00 3,680 +0.93(+0.69%)
Feb 24, 2016 133.41 134.11 133.32 134.07 2,284 -0.06(-0.04%)
Feb 23, 2016 134.02 134.23 134.02 134.13 4,760 -0.33(-0.24%)
Feb 22, 2016 134.84 134.84 134.46 134.46 896 +0.65(+0.48%)
Feb 19, 2016 133.89 133.90 133.81 133.81 814 -0.56(-0.42%)
Feb 18, 2016 135.01 135.01 134.36 134.37 8,043 -0.64(-0.47%)
Feb 17, 2016 134.78 135.01 134.78 135.01 1,620 +1.21(+0.90%)
Feb 16, 2016 133.56 133.80 132.99 133.80 1,253 +0.99(+0.75%)
Feb 12, 2016 132.14 132.81 132.81 132.81 11,300 +1.26(+0.96%)
Feb 11, 2016 131.45 131.86 131.30 131.55 4,638 -0.34(-0.26%)
Feb 10, 2016 131.82 132.63 131.82 131.90 12,486 +0.28(+0.22%)
Feb 09, 2016 131.02 131.92 131.02 131.61 4,986 +0.14(+0.11%)
Feb 08, 2016 131.10 131.47 130.67 131.47 44,070 -0.57(-0.43%)
Feb 05, 2016 132.74 132.76 132.01 132.04 2,506 -1.06(-0.80%)
Feb 04, 2016 132.90 133.62 132.77 133.10 2,503 +0.13(+0.10%)
Feb 03, 2016 133.01 133.01 132.19 132.97 2,676 +0.34(+0.26%)
Feb 02, 2016 132.96 132.96 132.41 132.63 8,035 -0.92(-0.69%)
Feb 01, 2016 129.64 133.55 129.64 133.55 5,396 +0.04(+0.03%)
Jan 29, 2016 132.98 133.51 132.90 133.51 5,040 +0.58(+0.44%)
Jan 28, 2016 133.23 133.23 132.93 132.93 969 -0.26(-0.20%)
Jan 27, 2016 133.00 133.19 132.85 133.19 3,307 +0.26(+0.20%)
Jan 26, 2016 133.41 133.41 132.93 132.93 1,402 -0.31(-0.23%)
Jan 25, 2016 133.24 133.44 133.04 133.24 1,592 -0.26(-0.20%)
Jan 22, 2016 133.64 133.64 133.50 133.50 1,586 -0.90(-0.67%)
Jan 21, 2016 134.10 134.54 133.87 134.40 10,804 +0.94(+0.70%)
Jan 20, 2016 132.90 134.02 132.40 133.46 18,577 -1.06(-0.79%)
Jan 19, 2016 134.38 134.85 134.38 134.52 5,120 +0.17(+0.13%)
Jan 15, 2016 133.75 134.35 134.35 134.35 3,600 +0.08(+0.06%)
Jan 14, 2016 132.94 134.40 132.87 134.27 3,919 +0.85(+0.63%)
Jan 13, 2016 134.61 134.69 133.42 133.42 2,783 -0.82(-0.61%)
Jan 12, 2016 134.24 134.72 133.93 134.24 9,390 -0.02(-0.01%)
Jan 11, 2016 134.27 134.38 134.26 134.26 5,242 -0.04(-0.03%)
Jan 08, 2016 134.28 134.32 134.19 134.30 20,646 -0.01(-0.01%)
Jan 07, 2016 135.00 135.00 134.01 134.31 5,288 -1.09(-0.81%)
Jan 06, 2016 135.79 136.44 135.30 135.40 51,856 -1.36(-1.00%)
Jan 05, 2016 136.66 136.94 136.58 136.76 3,248 -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.