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 (%)
Apr 28, 2011 114.66 114.66 114.66 114.66 0 +1.06(+0.93%)
Apr 26, 2011 113.60 113.60 113.60 113.60 0 +0.87(+0.77%)
Apr 25, 2011 112.76 112.76 112.73 112.73 6,177 -0.17(-0.15%)
Apr 21, 2011 112.97 113.22 112.70 112.90 5,574 +0.42(+0.37%)
Apr 20, 2011 112.48 112.48 112.48 112.48 100 +1.86(+1.68%)
Apr 18, 2011 110.62 110.62 110.62 110.62 0 -1.15(-1.03%)
Apr 15, 2011 111.85 111.85 111.69 111.77 790 +0.26(+0.23%)
Apr 14, 2011 111.49 111.59 111.49 111.51 526 -0.08(-0.07%)
Apr 13, 2011 111.87 111.87 111.19 111.59 1,414 +0.09(+0.08%)
Apr 12, 2011 111.36 111.50 111.36 111.50 1,052 -0.76(-0.68%)
Apr 11, 2011 112.71 112.71 112.26 112.26 450 +0.78(+0.70%)
Apr 08, 2011 113.31 113.44 111.48 111.48 1,085 -1.52(-1.34%)
Apr 06, 2011 113.00 113.00 113.00 113.00 0 +0.11(+0.10%)
Apr 05, 2011 112.89 112.89 112.89 112.89 300 -0.16(-0.14%)
Apr 04, 2011 113.15 113.15 113.05 113.05 2,235 -0.02(-0.02%)
Apr 01, 2011 113.00 113.17 112.96 113.07 1,968 +0.10(+0.09%)
Mar 31, 2011 112.80 112.97 112.80 112.97 440 +0.00(+0.00%)
Mar 30, 2011 112.79 112.97 112.79 112.97 3,800 +0.59(+0.53%)
Mar 29, 2011 111.95 112.38 111.75 112.38 7,572 +0.17(+0.15%)
Mar 28, 2011 112.23 112.29 112.21 112.21 797 +0.00(+0.00%)
Mar 25, 2011 111.94 112.21 111.85 112.21 700 +0.39(+0.35%)
Mar 24, 2011 111.40 111.82 111.40 111.82 2,175 +0.22(+0.20%)
Mar 23, 2011 111.71 111.71 111.50 111.60 1,700 -0.24(-0.21%)
Mar 22, 2011 112.05 112.05 111.84 111.84 912 -0.48(-0.43%)
Mar 21, 2011 112.32 112.32 112.32 112.32 1,610 +0.20(+0.18%)
Mar 18, 2011 119.97 119.97 112.12 112.12 4,788 -0.08(-0.07%)
Mar 17, 2011 111.89 112.20 111.82 112.20 3,500 +0.71(+0.64%)
Mar 16, 2011 111.50 111.51 111.49 111.49 1,900 -0.27(-0.24%)
Mar 15, 2011 111.76 112.15 111.76 111.76 3,232 -0.39(-0.35%)
Mar 14, 2011 112.63 112.63 112.15 112.15 700 -0.67(-0.59%)
Mar 11, 2011 112.30 112.82 112.30 112.82 925 +0.31(+0.28%)
Mar 10, 2011 113.01 113.03 112.51 112.51 4,776 -1.01(-0.89%)
Mar 09, 2011 113.27 113.53 113.17 113.52 1,600 +0.63(+0.56%)
Mar 08, 2011 112.74 112.89 112.69 112.89 1,100 +0.26(+0.23%)
Mar 07, 2011 113.40 113.40 112.60 112.63 1,300 -0.20(-0.18%)
Mar 04, 2011 113.54 113.64 112.79 112.83 7,518 -0.92(-0.81%)
Mar 03, 2011 113.16 113.75 113.16 113.75 2,950 +1.22(+1.08%)
Mar 02, 2011 112.52 112.57 112.24 112.53 6,132 +0.22(+0.20%)
Mar 01, 2011 113.12 113.12 112.26 112.31 5,966 -0.53(-0.47%)
Feb 28, 2011 113.08 113.08 112.72 112.84 719 -0.16(-0.14%)
Feb 25, 2011 112.62 113.08 112.62 113.00 7,304 +0.69(+0.61%)
Feb 24, 2011 112.70 112.83 112.31 112.31 11,590 -0.75(-0.66%)
Feb 23, 2011 113.31 113.36 112.70 113.06 932 -0.36(-0.32%)
Feb 22, 2011 113.87 113.87 113.23 113.42 1,950 -0.49(-0.43%)
Feb 18, 2011 113.99 114.02 113.88 113.91 945 +0.10(+0.08%)
Feb 17, 2011 113.07 113.81 113.07 113.81 1,787 +0.59(+0.52%)
Feb 16, 2011 112.85 113.22 112.71 113.22 2,293 +0.72(+0.64%)
Feb 15, 2011 112.50 112.50 112.50 112.50 300 -0.18(-0.16%)
Feb 14, 2011 112.52 112.73 112.47 112.68 8,339 +0.11(+0.10%)
Feb 11, 2011 111.99 112.64 111.99 112.57 9,100 +0.47(+0.42%)
Feb 10, 2011 112.06 112.17 111.93 112.10 5,810 +0.26(+0.23%)
Feb 09, 2011 112.26 112.26 111.84 111.84 3,100 -0.36(-0.32%)
Feb 08, 2011 112.19 112.22 112.13 112.20 5,000 +0.07(+0.06%)
Feb 07, 2011 112.21 112.31 112.13 112.13 10,145 +0.50(+0.45%)
Feb 04, 2011 111.46 111.63 111.28 111.63 7,780 -0.06(-0.05%)
Feb 03, 2011 111.42 111.69 111.39 111.69 2,000 +0.04(+0.04%)
Feb 02, 2011 111.76 111.76 111.65 111.65 1,300 -0.19(-0.17%)
Feb 01, 2011 111.85 111.85 111.84 111.84 200 +1.60(+1.45%)
Jan 31, 2011 110.22 110.26 109.88 110.24 1,400 +0.81(+0.74%)
Jan 28, 2011 110.21 110.38 109.43 109.43 2,400 -1.64(-1.48%)
Jan 27, 2011 111.07 111.07 111.07 111.07 229 +0.00(+0.00%)
Jan 26, 2011 110.90 112.92 110.80 111.06 5,041 +0.63(+0.58%)
Jan 25, 2011 110.32 110.46 109.90 110.43 2,703 -0.12(-0.11%)
Jan 24, 2011 110.55 110.55 110.55 110.55 100 +0.59(+0.54%)
Jan 21, 2011 109.94 109.96 109.94 109.96 1,100 +0.38(+0.35%)
Jan 20, 2011 109.58 109.58 109.58 109.58 100 -0.32(-0.29%)
Jan 19, 2011 110.51 110.51 109.90 109.90 1,200 -0.98(-0.88%)
Jan 18, 2011 110.54 110.88 110.54 110.88 2,040 +0.87(+0.79%)
Jan 14, 2011 110.01 110.01 110.01 110.01 100 -0.08(-0.07%)
Jan 13, 2011 110.09 110.09 110.09 110.09 100 -0.14(-0.13%)
Jan 12, 2011 109.98 110.23 109.91 110.23 3,130 +0.88(+0.80%)
Jan 11, 2011 109.61 109.63 109.28 109.35 1,814 +0.15(+0.14%)
Jan 10, 2011 108.99 109.20 108.74 109.20 4,600 +0.41(+0.38%)
Jan 07, 2011 109.38 109.46 108.79 108.79 500 -0.85(-0.78%)
Jan 06, 2011 109.64 109.64 109.64 109.64 100 +0.13(+0.12%)
Jan 05, 2011 109.57 109.67 109.51 109.51 1,149 -0.02(-0.02%)
Jan 03, 2011 108.95 109.53 109.53 109.53 1,400 +1.15(+1.06%)
Dec 31, 2010 108.27 108.38 108.27 108.38 200 +0.10(+0.09%)
Dec 30, 2010 110.50 110.50 108.13 108.28 2,048 -0.40(-0.37%)
Dec 29, 2010 108.43 108.68 108.43 108.68 600 +0.51(+0.47%)
Dec 28, 2010 108.36 108.51 108.17 108.17 1,700 -0.20(-0.18%)
Dec 27, 2010 108.37 108.37 108.37 108.37 100 +0.30(+0.28%)
Dec 23, 2010 108.07 108.07 108.07 108.07 100 -0.03(-0.03%)
Dec 22, 2010 107.99 108.10 107.99 108.10 700 +0.38(+0.35%)
Dec 21, 2010 107.66 107.72 107.66 107.72 600 +0.12(+0.12%)
Dec 20, 2010 107.59 107.60 107.44 107.60 800 +0.08(+0.07%)
Dec 17, 2010 107.52 107.52 107.52 107.52 100 +0.28(+0.26%)
Dec 16, 2010 107.24 107.24 107.24 107.24 100 -0.20(-0.19%)
Dec 15, 2010 107.42 107.44 107.42 107.44 200 -0.23(-0.21%)
Dec 14, 2010 107.71 107.71 107.67 107.67 200 +0.21(+0.20%)
Dec 13, 2010 107.37 107.66 107.37 107.46 3,047 +0.24(+0.22%)
Dec 10, 2010 106.89 107.22 106.89 107.22 300 +0.71(+0.67%)
Dec 09, 2010 106.69 106.69 106.51 106.51 1,300 +0.12(+0.11%)
Dec 08, 2010 106.55 106.63 106.37 106.39 1,980 +0.01(+0.01%)
Dec 07, 2010 106.72 106.87 106.38 106.38 1,600 -0.26(-0.24%)
Dec 06, 2010 106.64 106.64 106.64 106.64 100 -0.03(-0.03%)
Dec 03, 2010 106.81 106.81 106.51 106.67 600 -0.42(-0.39%)
Dec 02, 2010 106.85 107.09 106.85 107.09 300 +0.49(+0.46%)
Dec 01, 2010 105.60 106.60 105.60 106.60 1,200 +1.46(+1.39%)
Nov 30, 2010 104.73 105.14 104.73 105.14 710 +0.85(+0.82%)
Nov 29, 2010 104.40 104.41 104.22 104.29 2,500 -0.41(-0.39%)
Nov 26, 2010 120.00 120.00 104.59 104.70 1,355 -0.34(-0.32%)
Nov 24, 2010 104.54 105.04 105.04 105.04 5,068 +1.05(+1.01%)
Nov 23, 2010 103.89 103.99 103.89 103.99 1,883 -1.07(-1.02%)
Nov 22, 2010 106.01 106.01 104.69 105.06 2,000 -0.32(-0.30%)
Nov 19, 2010 106.28 106.28 105.38 105.38 43,670 -0.11(-0.10%)
Nov 18, 2010 105.49 105.64 105.49 105.49 40,100 +0.70(+0.67%)
Nov 17, 2010 104.96 104.96 104.79 104.79 652 -0.10(-0.10%)
Nov 16, 2010 104.89 104.89 104.89 104.89 100 -1.06(-1.00%)
Nov 15, 2010 106.28 106.28 105.95 105.95 515 +0.01(+0.01%)
Nov 12, 2010 106.34 106.34 105.94 105.94 800 -0.93(-0.87%)
Nov 10, 2010 106.87 106.87 106.87 106.87 0 +0.31(+0.29%)
Nov 09, 2010 107.22 107.24 106.56 106.56 1,400 -0.74(-0.69%)
Nov 08, 2010 107.40 107.41 107.22 107.30 1,330 +0.08(+0.07%)
Nov 05, 2010 107.33 107.33 107.20 107.22 500 +0.12(+0.11%)
Nov 04, 2010 106.92 107.10 106.92 107.10 800 +1.14(+1.08%)
Nov 03, 2010 106.25 106.25 105.93 105.96 500 -0.25(-0.24%)
Nov 02, 2010 106.42 106.42 106.16 106.21 1,720 +0.60(+0.57%)
Nov 01, 2010 106.00 106.06 105.57 105.61 1,200 -0.02(-0.02%)
Oct 29, 2010 105.63 105.63 105.63 105.63 100 -0.16(-0.15%)
Oct 28, 2010 105.63 105.79 105.63 105.79 244 +0.44(+0.42%)
Oct 27, 2010 105.35 105.35 104.74 105.35 7,900 -0.52(-0.49%)
Oct 25, 2010 106.09 106.17 105.87 105.87 1,787 +0.34(+0.32%)
Oct 22, 2010 105.47 105.53 105.47 105.53 1,100 +0.17(+0.16%)
Oct 21, 2010 105.79 105.79 105.20 105.36 2,278 -0.24(-0.22%)
Oct 20, 2010 105.32 105.88 105.32 105.60 1,405 +0.74(+0.71%)
Oct 19, 2010 105.58 105.58 104.86 104.86 508 -1.17(-1.11%)
Oct 18, 2010 106.00 106.04 106.00 106.03 700 +0.21(+0.20%)
Oct 15, 2010 105.78 105.93 105.78 105.82 2,721 +0.21(+0.20%)
Oct 14, 2010 105.80 105.80 105.61 105.61 220 -0.37(-0.35%)
Oct 13, 2010 105.72 105.98 105.72 105.98 3,384 +0.57(+0.54%)
Oct 12, 2010 105.13 106.00 105.13 105.41 1,165 -0.01(-0.01%)
Oct 11, 2010 105.81 105.81 105.42 105.42 429 -0.34(-0.32%)
Oct 08, 2010 105.76 105.76 105.59 105.76 814 +0.16(+0.15%)
Oct 07, 2010 105.82 106.80 105.34 105.60 17,025 -0.17(-0.16%)
Oct 06, 2010 105.70 105.77 105.63 105.77 5,445 -0.16(-0.15%)
Oct 05, 2010 105.50 106.01 105.48 105.93 11,003 +1.42(+1.36%)
Oct 04, 2010 104.95 105.09 104.38 104.51 7,108 -0.61(-0.59%)
Oct 01, 2010 105.12 105.13 105.08 105.12 1,418 +0.19(+0.19%)
Sep 30, 2010 104.93 104.93 104.93 104.93 100 +0.12(+0.11%)
Sep 29, 2010 104.98 105.15 104.64 104.81 4,400 -0.30(-0.29%)
Sep 28, 2010 104.84 105.11 104.26 105.11 2,550 +0.23(+0.22%)
Sep 27, 2010 105.22 105.22 104.78 104.88 3,140 -0.23(-0.22%)
Sep 24, 2010 104.68 105.11 104.68 105.11 1,600 +1.80(+1.74%)
Sep 23, 2010 103.37 103.37 103.31 103.31 2,000 -0.74(-0.71%)
Sep 22, 2010 104.38 104.79 103.94 104.05 6,150 -0.39(-0.37%)
Sep 21, 2010 104.86 104.86 104.44 104.44 200 +0.22(+0.21%)
Sep 20, 2010 103.43 104.71 103.43 104.22 14,600 +0.90(+0.87%)
Sep 17, 2010 103.32 103.32 103.32 103.32 3,300 +0.09(+0.09%)
Sep 15, 2010 103.13 103.23 103.08 103.23 450 -0.12(-0.12%)
Sep 14, 2010 102.94 103.35 102.94 103.35 700 -0.03(-0.03%)
Sep 13, 2010 103.38 103.38 103.38 103.38 100 +0.79(+0.77%)
Sep 10, 2010 102.54 102.59 102.54 102.59 252 +0.32(+0.31%)
Sep 09, 2010 102.46 102.46 102.27 102.27 2,000 +0.18(+0.18%)
Sep 08, 2010 103.01 103.04 102.00 102.09 22,100 +0.23(+0.23%)
Sep 07, 2010 102.49 102.49 101.86 101.86 4,900 -0.63(-0.61%)
Sep 03, 2010 102.65 102.65 102.18 102.49 6,600 +0.71(+0.70%)
Sep 02, 2010 122.02 102.50 101.78 101.78 2,600 +0.09(+0.09%)
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.