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 30, 2012 131.15 131.30 131.00 131.30 11,444 -0.15(-0.11%)
Apr 27, 2012 131.49 131.60 131.25 131.45 41,842 +0.25(+0.19%)
Apr 26, 2012 131.12 131.26 130.99 131.20 22,429 +0.03(+0.03%)
Apr 25, 2012 131.13 131.35 130.98 131.17 9,261 +0.35(+0.27%)
Apr 24, 2012 130.98 131.24 130.82 130.82 13,166 -0.07(-0.05%)
Apr 23, 2012 131.00 131.14 130.80 130.89 31,676 -0.35(-0.27%)
Apr 20, 2012 131.74 131.75 131.22 131.24 171,667 -0.40(-0.30%)
Apr 19, 2012 132.20 132.33 131.45 131.64 31,483 -0.55(-0.42%)
Apr 18, 2012 132.08 132.60 132.03 132.19 47,524 -0.44(-0.33%)
Apr 17, 2012 131.62 132.64 131.60 132.63 187,716 +1.12(+0.85%)
Apr 16, 2012 131.88 131.95 131.26 131.51 16,273 -0.27(-0.21%)
Apr 13, 2012 132.03 132.09 131.77 131.78 227,091 -0.31(-0.23%)
Apr 12, 2012 132.04 132.10 132.03 132.09 178,707 +0.02(+0.01%)
Apr 11, 2012 131.88 132.17 131.88 132.07 192,597 +0.43(+0.33%)
Apr 10, 2012 132.24 132.47 131.48 131.64 213,079 -0.86(-0.65%)
Apr 09, 2012 132.30 132.50 132.07 132.50 170,932 -0.68(-0.51%)
Apr 05, 2012 132.83 133.44 132.76 133.18 237,056 -0.08(-0.06%)
Apr 04, 2012 133.51 133.55 132.87 133.26 13,644 -0.88(-0.65%)
Apr 03, 2012 134.62 134.87 133.89 134.13 174,669 -0.75(-0.56%)
Apr 02, 2012 133.74 135.13 133.74 134.89 24,547 +0.92(+0.69%)
Mar 30, 2012 133.95 134.11 133.31 133.97 48,276 +0.39(+0.29%)
Mar 29, 2012 133.15 133.58 132.73 133.58 32,451 -0.18(-0.13%)
Mar 28, 2012 133.73 133.76 133.73 133.76 26,972 +0.00(+0.00%)
Mar 27, 2012 133.73 133.76 133.00 133.76 26,953 -0.01(-0.01%)
Mar 26, 2012 133.78 133.94 133.73 133.77 36,795 -0.41(-0.31%)
Mar 23, 2012 134.62 134.62 133.86 134.18 109,145 -0.32(-0.24%)
Mar 22, 2012 134.99 135.07 134.50 134.50 60,248 -0.82(-0.61%)
Mar 21, 2012 135.96 135.97 135.26 135.32 61,110 -0.79(-0.58%)
Mar 20, 2012 136.94 136.94 136.11 136.11 46,695 -1.07(-0.78%)
Mar 19, 2012 137.36 137.53 137.14 137.18 76,828 -0.27(-0.20%)
Mar 16, 2012 137.50 137.85 137.03 137.45 66,784 +0.07(+0.05%)
Mar 15, 2012 137.18 137.52 136.93 137.38 248,366 +0.39(+0.28%)
Mar 14, 2012 137.02 137.34 136.67 136.99 127,361 +0.06(+0.04%)
Mar 13, 2012 135.33 136.93 135.26 136.93 37,533 +2.12(+1.57%)
Mar 12, 2012 135.08 135.14 134.47 134.81 67,305 -0.13(-0.10%)
Mar 09, 2012 134.67 135.17 134.56 134.94 37,098 +0.40(+0.30%)
Mar 08, 2012 134.04 134.91 133.83 134.54 63,155 +1.09(+0.82%)
Mar 07, 2012 132.77 133.50 132.77 133.45 18,463 +0.84(+0.63%)
Mar 06, 2012 133.07 133.13 132.28 132.61 25,197 -1.65(-1.23%)
Mar 05, 2012 135.08 134.85 133.93 134.26 43,430 -0.82(-0.61%)
Mar 02, 2012 135.32 135.44 134.54 135.08 51,054 -0.30(-0.22%)
Mar 01, 2012 134.81 135.70 134.81 135.38 53,819 +0.55(+0.40%)
Feb 29, 2012 135.25 135.40 134.60 134.83 10,556 -0.48(-0.35%)
Feb 28, 2012 135.13 135.45 134.80 135.31 38,205 +0.18(+0.13%)
Feb 27, 2012 134.02 135.20 133.65 135.13 12,217 +0.65(+0.48%)
Feb 24, 2012 134.49 134.85 134.48 134.48 11,870 +0.16(+0.12%)
Feb 23, 2012 133.91 134.56 133.50 134.32 21,321 +0.02(+0.01%)
Feb 22, 2012 133.91 134.54 133.90 134.30 24,191 -0.05(-0.03%)
Feb 21, 2012 134.02 135.05 134.02 134.35 18,799 -0.05(-0.04%)
Feb 17, 2012 134.34 134.67 134.06 134.40 102,186 +0.25(+0.19%)
Feb 16, 2012 132.76 134.40 132.76 134.15 36,664 +1.24(+0.94%)
Feb 15, 2012 133.31 134.46 132.66 132.91 22,397 +0.08(+0.06%)
Feb 14, 2012 132.99 133.94 132.50 132.83 37,700 -0.41(-0.31%)
Feb 13, 2012 133.59 134.22 132.68 133.24 22,590 +0.79(+0.60%)
Feb 10, 2012 132.59 132.75 132.01 132.45 16,991 -0.69(-0.52%)
Feb 09, 2012 133.19 133.44 132.52 133.14 23,301 +0.34(+0.26%)
Feb 08, 2012 132.77 132.94 132.16 132.80 15,771 +0.25(+0.19%)
Feb 07, 2012 131.97 132.70 131.78 132.55 19,543 +0.63(+0.48%)
Feb 06, 2012 132.49 132.49 130.20 131.92 23,562 -0.39(-0.29%)
Feb 03, 2012 131.26 132.51 131.26 132.31 64,833 +1.47(+1.13%)
Feb 02, 2012 129.81 130.98 129.81 130.84 26,762 +0.25(+0.20%)
Feb 01, 2012 130.34 131.28 129.90 130.58 31,609 +1.21(+0.94%)
Jan 31, 2012 130.00 130.19 128.94 129.37 17,610 -0.01(-0.01%)
Jan 30, 2012 128.61 129.45 128.21 129.38 14,107 -0.47(-0.36%)
Jan 27, 2012 128.92 130.00 128.64 129.85 39,688 -0.01(-0.01%)
Jan 26, 2012 130.90 131.15 129.60 129.86 210,969 -0.86(-0.66%)
Jan 25, 2012 129.41 130.72 129.19 130.72 8,576 +1.04(+0.80%)
Jan 24, 2012 129.28 131.83 129.28 129.68 30,803 -0.14(-0.11%)
Jan 23, 2012 129.30 130.33 128.02 129.82 8,008 +0.05(+0.04%)
Jan 20, 2012 130.00 130.00 129.37 129.77 30,561 -0.01(-0.01%)
Jan 19, 2012 129.60 130.30 129.32 129.78 46,602 +0.54(+0.42%)
Jan 18, 2012 128.40 129.31 127.95 129.24 31,348 +1.25(+0.98%)
Jan 17, 2012 128.60 128.61 127.82 127.99 144,983 +0.42(+0.33%)
Jan 13, 2012 126.80 127.58 126.80 127.57 10,880 -0.67(-0.52%)
Jan 12, 2012 128.06 128.24 127.54 128.24 11,047 +0.40(+0.31%)
Jan 11, 2012 126.75 128.04 126.75 127.84 10,429 +0.05(+0.04%)
Jan 10, 2012 127.17 128.03 127.17 127.79 13,910 +1.05(+0.83%)
Jan 09, 2012 126.69 127.00 125.21 126.74 7,214 +0.27(+0.21%)
Jan 06, 2012 126.95 126.95 126.21 126.47 107,805 -0.42(-0.33%)
Jan 05, 2012 126.02 126.91 125.52 126.89 7,264 +0.23(+0.18%)
Jan 04, 2012 126.67 126.82 126.35 126.66 24,470 +0.69(+0.55%)
Dec 30, 2011 126.03 126.03 125.82 125.97 15,827 +0.03(+0.03%)
Dec 29, 2011 125.50 125.94 125.50 125.94 3,598 +0.86(+0.69%)
Dec 28, 2011 126.00 126.00 125.02 125.08 108,198 -0.99(-0.79%)
Dec 27, 2011 125.80 126.31 125.80 126.07 54,325 +0.31(+0.25%)
Dec 23, 2011 124.96 125.78 124.96 125.76 303,709 +1.99(+1.61%)
Dec 21, 2011 123.91 124.19 123.30 123.76 5,786 -0.52(-0.42%)
Dec 20, 2011 124.19 124.28 124.19 124.28 2,723 -0.01(-0.01%)
Dec 19, 2011 123.50 127.86 123.50 124.29 384,259 +0.00(+0.00%)
Dec 16, 2011 123.53 124.29 123.53 124.29 10,805 +0.04(+0.03%)
Dec 15, 2011 125.13 125.13 123.91 124.25 13,714 -0.18(-0.14%)
Dec 14, 2011 125.50 125.50 124.43 124.43 38,335 -0.96(-0.77%)
Dec 13, 2011 128.00 128.00 125.28 125.39 24,372 -1.27(-1.00%)
Dec 12, 2011 127.50 127.50 126.36 126.66 9,038 -1.48(-1.15%)
Dec 09, 2011 128.00 128.31 127.82 128.14 12,015 +0.32(+0.25%)
Dec 08, 2011 128.60 129.18 127.82 127.82 6,053 -1.31(-1.01%)
Dec 07, 2011 128.90 129.34 127.59 129.13 12,788 +0.61(+0.47%)
Dec 06, 2011 128.15 128.71 127.80 128.52 31,297 -0.16(-0.12%)
Dec 05, 2011 126.60 129.20 126.60 128.68 39,793 +1.63(+1.28%)
Dec 02, 2011 126.51 127.09 126.51 127.05 9,797 -0.04(-0.03%)
Dec 01, 2011 127.51 127.94 127.03 127.09 36,560 -0.94(-0.73%)
Nov 30, 2011 126.50 128.03 126.50 128.03 15,779 +1.21(+0.95%)
Nov 29, 2011 127.00 127.45 126.79 126.82 7,646 -0.05(-0.04%)
Nov 28, 2011 126.50 126.92 126.50 126.87 4,476 -0.03(-0.02%)
Nov 25, 2011 126.90 126.90 126.90 126.90 2,312 -0.01(-0.01%)
Nov 23, 2011 126.24 127.25 126.24 126.91 4,747 +0.02(+0.02%)
Nov 22, 2011 127.25 127.25 126.89 126.89 6,021 -0.02(-0.02%)
Nov 21, 2011 127.16 128.08 126.72 126.91 63,825 -1.75(-1.36%)
Nov 18, 2011 129.25 129.25 128.66 128.66 245,916 -0.65(-0.50%)
Nov 17, 2011 131.70 131.70 128.95 129.31 490,711 -0.94(-0.72%)
Nov 16, 2011 131.00 131.15 130.16 130.25 178,534 -0.82(-0.63%)
Nov 15, 2011 130.24 131.49 130.24 131.07 173,032 +0.39(+0.30%)
Nov 14, 2011 130.91 131.32 130.59 130.68 194,385 -0.77(-0.59%)
Nov 11, 2011 130.08 131.58 130.08 131.45 5,094 +1.19(+0.91%)
Nov 10, 2011 130.99 130.99 129.99 130.26 196,900 +0.06(+0.05%)
Nov 09, 2011 129.38 130.74 129.26 130.20 234,372 -0.47(-0.36%)
Nov 08, 2011 129.01 130.67 129.01 130.67 7,924 +0.52(+0.40%)
Nov 07, 2011 129.81 130.15 128.80 130.15 84,037 +0.88(+0.68%)
Nov 04, 2011 129.79 129.79 128.62 129.27 9,873 -0.80(-0.62%)
Nov 03, 2011 129.36 130.16 128.68 130.07 10,509 +1.83(+1.43%)
Nov 02, 2011 126.01 128.71 126.01 128.24 10,040 +1.18(+0.93%)
Nov 01, 2011 127.08 127.72 126.95 127.06 13,623 -1.44(-1.12%)
Oct 31, 2011 129.29 129.29 128.50 128.50 99,734 -1.35(-1.04%)
Oct 28, 2011 128.86 129.98 128.86 129.85 110,970 -0.16(-0.12%)
Oct 27, 2011 127.01 130.00 127.01 130.00 10,444 +2.35(+1.84%)
Oct 26, 2011 127.69 127.90 126.80 127.65 72,566 +0.36(+0.28%)
Oct 25, 2011 128.00 128.46 127.25 127.29 5,735 -1.11(-0.87%)
Oct 24, 2011 128.20 128.73 128.20 128.40 109,134 +0.39(+0.30%)
Oct 21, 2011 126.65 129.06 126.65 128.01 10,774 +0.84(+0.66%)
Oct 20, 2011 124.51 127.27 124.51 127.17 47,935 +0.86(+0.68%)
Oct 19, 2011 127.01 127.01 126.31 126.31 510 -0.69(-0.54%)
Oct 18, 2011 124.61 127.50 124.61 127.00 11,428 +1.98(+1.58%)
Oct 17, 2011 124.70 125.02 124.70 125.02 90,269 +0.10(+0.08%)
Oct 14, 2011 123.88 125.08 123.88 124.92 21,925 +0.53(+0.43%)
Oct 13, 2011 124.50 126.84 124.00 124.39 22,537 -0.38(-0.30%)
Oct 12, 2011 124.15 125.48 124.15 124.77 4,546 -0.20(-0.16%)
Oct 11, 2011 124.52 125.30 123.10 124.97 11,407 -0.22(-0.18%)
Oct 10, 2011 125.00 125.51 122.28 125.19 17,999 +0.98(+0.79%)
Oct 07, 2011 123.44 125.00 123.44 124.21 322,480 +0.27(+0.22%)
Oct 06, 2011 122.71 124.11 122.65 123.94 16,744 +0.84(+0.68%)
Oct 05, 2011 122.01 123.10 122.01 123.10 6,015 +0.56(+0.46%)
Oct 04, 2011 119.99 122.54 119.99 122.54 8,534 +0.50(+0.41%)
Oct 03, 2011 123.76 124.10 122.04 122.04 109,453 -1.70(-1.37%)
Sep 30, 2011 124.06 124.76 123.74 123.74 2,151 -1.21(-0.97%)
Sep 29, 2011 124.40 125.00 124.40 124.95 2,965 -0.02(-0.02%)
Sep 28, 2011 124.87 124.98 124.86 124.97 7,809 +0.04(+0.03%)
Sep 27, 2011 125.89 126.00 124.93 124.93 1,532 -0.06(-0.05%)
Sep 26, 2011 125.49 125.49 124.92 124.99 5,420 +0.20(+0.16%)
Sep 23, 2011 123.97 124.89 123.71 124.79 216,945 +0.68(+0.55%)
Sep 22, 2011 124.22 124.50 123.23 124.11 222,113 -1.83(-1.45%)
Sep 21, 2011 127.63 127.63 125.91 125.94 62,514 -1.81(-1.42%)
Sep 20, 2011 127.79 128.71 127.71 127.75 67,077 -0.19(-0.15%)
Sep 19, 2011 127.37 128.05 127.11 127.94 61,481 +0.03(+0.02%)
Sep 16, 2011 129.99 129.99 127.91 127.91 139,204 -0.16(-0.12%)
Sep 15, 2011 127.71 128.16 127.71 128.07 720 +1.33(+1.05%)
Sep 14, 2011 126.43 126.81 126.31 126.74 6,440 +0.49(+0.39%)
Sep 13, 2011 125.49 126.42 125.49 126.25 10,009 +0.75(+0.59%)
Sep 12, 2011 125.48 125.50 124.82 125.50 14,746 +0.60(+0.48%)
Sep 09, 2011 122.77 124.90 122.74 124.90 12,085 +2.65(+2.17%)
Sep 08, 2011 122.56 122.56 122.19 122.25 25,237 -0.20(-0.16%)
Sep 07, 2011 122.51 122.51 122.19 122.45 2,350 -0.31(-0.25%)
Sep 06, 2011 123.62 123.62 122.43 122.76 6,558 +1.62(+1.34%)
Sep 02, 2011 121.49 121.67 121.11 121.14 1,050 +0.45(+0.37%)
Sep 01, 2011 120.51 120.69 120.48 120.69 2,600 +0.62(+0.52%)
Aug 31, 2011 120.00 120.24 120.00 120.07 1,640 -0.49(-0.41%)
Aug 30, 2011 120.42 120.56 120.02 120.56 1,391 +0.73(+0.61%)
Aug 29, 2011 119.83 119.83 119.42 119.83 300 -1.07(-0.89%)
Aug 26, 2011 121.56 121.56 120.26 120.90 1,000 +0.19(+0.16%)
Aug 25, 2011 112.95 121.00 112.92 120.71 13,305 +0.92(+0.77%)
Aug 24, 2011 120.60 120.60 114.03 119.79 47,132 -0.64(-0.53%)
Aug 23, 2011 120.59 120.91 120.37 120.43 28,021 -0.05(-0.04%)
Aug 22, 2011 120.50 120.52 118.31 120.48 4,918 +2.51(+2.13%)
Aug 19, 2011 119.58 119.58 117.97 117.97 32,423 +0.95(+0.81%)
Aug 18, 2011 113.68 117.02 113.68 117.02 3,654 +5.73(+5.15%)
Aug 17, 2011 110.30 111.29 110.20 111.29 8,173 +0.52(+0.47%)
Aug 16, 2011 110.48 111.11 110.48 110.77 1,513 +0.72(+0.65%)
Aug 15, 2011 110.69 111.03 110.05 110.05 14,900 -0.81(-0.73%)
Aug 12, 2011 109.76 110.86 109.58 110.86 40,762 +0.64(+0.58%)
Aug 11, 2011 108.86 110.29 108.86 110.22 26,249 +1.00(+0.92%)
Aug 10, 2011 108.77 109.35 108.51 109.22 21,106 +0.22(+0.20%)
Aug 09, 2011 108.62 109.00 105.96 109.00 99,227 +0.83(+0.77%)
Aug 08, 2011 108.62 108.90 108.17 108.17 1,218 -1.21(-1.11%)
Aug 05, 2011 102.46 109.38 102.46 109.38 1,898 +0.62(+0.57%)
Aug 04, 2011 108.76 108.79 108.76 108.76 3,670 +0.06(+0.06%)
Aug 03, 2011 108.70 108.70 108.70 108.70 300 +0.00(+0.00%)
Aug 02, 2011 108.77 108.77 108.70 108.70 340 -1.90(-1.72%)
Jul 27, 2011 110.60 110.60 110.60 110.60 200 -1.31(-1.17%)
Jul 26, 2011 111.90 111.99 111.90 111.91 4,200 -0.21(-0.19%)
Jul 25, 2011 112.11 112.12 112.11 112.12 233 +0.05(+0.04%)
Jul 22, 2011 112.07 112.07 112.07 112.07 300 +0.68(+0.61%)
Jul 20, 2011 111.39 111.39 111.39 111.39 0 +0.52(+0.46%)
Jul 19, 2011 110.87 110.87 110.87 110.87 233 +0.68(+0.62%)
Jul 18, 2011 110.19 110.19 110.19 110.19 100 -0.63(-0.57%)
Jul 15, 2011 110.82 110.82 110.82 110.82 432 -0.05(-0.05%)
Jul 13, 2011 110.87 110.87 110.87 110.87 300 -0.24(-0.22%)
Jul 12, 2011 110.84 111.11 110.84 111.11 528 +0.30(+0.27%)
Jul 11, 2011 111.03 111.03 110.81 110.81 1,100 -1.61(-1.43%)
Jul 07, 2011 112.09 112.42 112.42 112.42 400 +0.82(+0.73%)
Jul 06, 2011 111.15 111.60 111.15 111.60 9,907 +0.30(+0.27%)
Jul 01, 2011 111.30 111.30 111.30 111.30 300 +0.95(+0.86%)
Jun 29, 2011 110.31 110.35 110.35 110.35 300 +0.27(+0.25%)
Jun 27, 2011 109.57 110.08 110.08 110.08 900 +0.93(+0.85%)
Jun 24, 2011 109.29 109.31 109.15 109.15 1,886 -0.35(-0.32%)
Jun 23, 2011 109.64 109.64 108.85 109.50 714 -0.64(-0.58%)
Jun 22, 2011 110.14 110.14 110.14 110.14 200 +0.06(+0.05%)
Jun 21, 2011 110.05 110.08 110.03 110.08 500 +0.04(+0.04%)
Jun 17, 2011 109.98 110.04 110.04 110.04 1,100 +0.62(+0.57%)
Jun 15, 2011 109.42 109.42 109.42 109.42 300 -0.50(-0.45%)
Jun 14, 2011 109.92 109.92 109.92 109.92 993 +1.14(+1.05%)
Jun 13, 2011 108.78 108.78 108.78 108.78 100 +0.03(+0.03%)
Jun 10, 2011 108.75 108.75 108.67 108.75 884 +0.05(+0.05%)
Jun 08, 2011 108.75 108.70 108.70 108.70 300 -0.25(-0.23%)
Jun 07, 2011 109.02 109.16 108.94 108.95 2,172 -1.97(-1.78%)
Jun 02, 2011 110.81 110.92 110.92 110.92 900 -0.83(-0.75%)
May 24, 2011 111.91 111.91 111.75 111.75 675 -0.15(-0.13%)
May 23, 2011 111.90 111.90 111.90 111.90 400 -0.88(-0.78%)
May 20, 2011 112.78 112.78 112.78 112.78 300 -0.22(-0.19%)
May 19, 2011 113.09 113.14 113.00 113.00 550 -0.14(-0.12%)
May 18, 2011 112.85 113.14 112.81 113.14 890 +0.03(+0.03%)
May 13, 2011 113.11 113.11 113.11 113.11 200 -0.56(-0.49%)
May 12, 2011 113.72 113.72 113.67 113.67 506 -0.18(-0.16%)
May 11, 2011 113.85 113.85 113.85 113.85 100 -0.22(-0.19%)
May 10, 2011 114.14 114.17 114.07 114.07 623 +1.06(+0.94%)
May 06, 2011 113.01 113.01 113.01 113.01 300 +0.20(+0.18%)
May 05, 2011 113.30 113.30 112.61 112.81 557 -0.93(-0.82%)
May 04, 2011 113.80 113.93 113.53 113.74 3,452 -0.52(-0.46%)
May 03, 2011 114.33 114.33 114.26 114.26 290 -0.73(-0.63%)
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.