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 27, 2017 142.72 142.72 142.72 0 -0.19(-0.13%)
Apr 26, 2017 143.26 143.41 142.87 142.91 7,026 +0.07(+0.05%)
Apr 25, 2017 142.84 142.84 142.84 142.84 401 +0.35(+0.25%)
Apr 21, 2017 142.49 101 -0.47(-0.33%)
Apr 20, 2017 142.91 143.05 142.90 142.96 3,312 +0.77(+0.54%)
Apr 19, 2017 142.19 142.19 142.19 142.19 255 +0.12(+0.08%)
Apr 18, 2017 141.96 142.18 141.74 142.07 2,970 +0.15(+0.10%)
Apr 13, 2017 141.92 92 -0.45(-0.32%)
Apr 12, 2017 142.34 142.37 142.34 142.37 246 -0.19(-0.13%)
Apr 11, 2017 142.52 142.56 142.34 142.56 1,409 -0.03(-0.02%)
Apr 06, 2017 142.59 12 -1.07(-0.75%)
Apr 05, 2017 143.66 143.66 143.50 143.66 341,140 +1.00(+0.70%)
Apr 04, 2017 142.66 142.66 142.66 142.66 321 +0.43(+0.30%)
Apr 03, 2017 142.56 142.56 142.08 142.23 850 -0.75(-0.52%)
Mar 31, 2017 142.81 142.98 142.81 142.98 670,576 -0.12(-0.08%)
Mar 29, 2017 143.10 66 +0.43(+0.30%)
Mar 28, 2017 141.56 142.71 141.56 142.67 1,999 +1.40(+0.99%)
Mar 27, 2017 141.27 141.27 141.27 141.27 118 -0.72(-0.51%)
Mar 24, 2017 142.46 142.46 141.98 141.99 473 -0.36(-0.25%)
Mar 23, 2017 142.35 142.35 142.35 142.35 88,240 +0.56(+0.39%)
Mar 21, 2017 141.79 421 -1.94(-1.35%)
Mar 20, 2017 143.50 143.73 143.50 143.73 710 +0.44(+0.31%)
Mar 17, 2017 144.01 144.01 143.29 143.29 918 -0.67(-0.46%)
Mar 16, 2017 143.78 143.96 143.78 143.96 892 +0.53(+0.37%)
Mar 15, 2017 143.42 143.42 143.42 143.42 337 -0.09(-0.06%)
Mar 13, 2017 143.51 47 -0.13(-0.09%)
Mar 10, 2017 143.67 143.67 143.44 143.64 3,437 +0.64(+0.45%)
Mar 09, 2017 143.33 143.35 142.99 143.00 2,745 -0.25(-0.18%)
Mar 08, 2017 143.24 143.25 143.24 143.25 400 +0.13(+0.09%)
Mar 07, 2017 143.76 143.76 143.12 143.12 7,515 -1.13(-0.78%)
Mar 06, 2017 143.59 144.26 143.59 144.25 1,759 +0.02(+0.01%)
Mar 03, 2017 144.43 144.59 143.73 144.23 5,405 -0.23(-0.16%)
Mar 02, 2017 144.73 144.82 144.46 144.46 499 -0.96(-0.66%)
Mar 01, 2017 144.59 145.42 144.57 145.42 11,320 +3.07(+2.16%)
Feb 28, 2017 143.17 143.19 142.35 142.35 8,657 -0.97(-0.68%)
Feb 27, 2017 143.28 143.32 143.28 143.32 759 +0.17(+0.12%)
Feb 24, 2017 143.15 143.15 143.15 143.15 168 -0.15(-0.11%)
Feb 23, 2017 142.96 143.39 142.69 143.31 1,493 +0.32(+0.22%)
Feb 22, 2017 142.66 143.23 142.65 142.99 1,826 +0.07(+0.05%)
Feb 21, 2017 142.76 142.92 142.75 142.92 698 +0.77(+0.54%)
Feb 17, 2017 142.15 142.15 142.15 0 +0.26(+0.18%)
Feb 16, 2017 141.88 141.89 141.88 141.89 584 +0.06(+0.04%)
Feb 15, 2017 141.30 141.83 141.25 141.83 2,207 +0.71(+0.50%)
Feb 13, 2017 141.12 416 +0.81(+0.58%)
Feb 10, 2017 140.25 140.31 140.22 140.31 1,190 +0.73(+0.52%)
Feb 09, 2017 139.20 139.58 139.20 139.58 269 +0.60(+0.43%)
Feb 08, 2017 138.98 138.98 138.98 138.98 275 +0.08(+0.06%)
Feb 07, 2017 138.85 139.19 138.78 138.90 2,905 +0.22(+0.16%)
Feb 06, 2017 139.07 139.07 138.64 138.67 4,856 -0.41(-0.29%)
Feb 03, 2017 138.82 139.08 138.82 139.08 781 +1.00(+0.72%)
Feb 02, 2017 138.25 138.38 138.09 138.09 5,658 +0.03(+0.02%)
Feb 01, 2017 138.29 138.40 138.06 138.06 919 +0.02(+0.02%)
Jan 31, 2017 137.76 138.03 137.76 138.03 321 -0.39(-0.28%)
Jan 30, 2017 138.35 138.43 138.22 138.43 1,168 -0.43(-0.31%)
Jan 27, 2017 138.86 138.86 138.83 138.86 821 -0.33(-0.24%)
Jan 26, 2017 139.34 139.40 139.16 139.19 3,591 +0.00(+0.00%)
Jan 25, 2017 139.12 139.19 139.12 139.19 451 +0.88(+0.63%)
Jan 24, 2017 137.00 138.31 137.00 138.31 1,839 +0.93(+0.68%)
Jan 23, 2017 137.45 137.61 137.24 137.38 1,340 -0.30(-0.22%)
Jan 20, 2017 138.06 138.06 137.68 137.68 4,692 +0.25(+0.18%)
Jan 19, 2017 137.71 137.83 137.44 137.44 557 -0.27(-0.20%)
Jan 18, 2017 137.71 137.71 137.70 137.70 2,091 -0.26(-0.19%)
Jan 17, 2017 137.97 137.97 137.90 137.97 583 -0.36(-0.26%)
Jan 13, 2017 138.33 138.33 138.33 0 +0.48(+0.35%)
Jan 12, 2017 137.85 137.85 137.85 137.85 340 -0.15(-0.11%)
Jan 11, 2017 138.00 138.00 138.00 138.00 2,232 -0.40(-0.29%)
Jan 10, 2017 137.99 138.41 137.99 138.40 8,277 +0.15(+0.11%)
Jan 09, 2017 138.21 138.46 138.19 138.25 15,812 -0.34(-0.25%)
Jan 06, 2017 138.05 138.59 138.05 138.59 69,066 +0.65(+0.47%)
Jan 05, 2017 137.99 138.16 137.92 137.94 1,993 -0.24(-0.17%)
Jan 04, 2017 138.03 138.19 138.03 138.18 1,352 +0.97(+0.70%)
Jan 03, 2017 137.83 137.84 136.99 137.21 1,546 +0.59(+0.43%)
Dec 30, 2016 136.62 136.62 136.62 0 -0.80(-0.58%)
Dec 29, 2016 137.19 137.42 137.09 137.42 1,397 +3.90(+2.92%)
Dec 28, 2016 136.73 136.73 133.03 133.52 2,316 -4.76(-3.44%)
Dec 27, 2016 138.31 138.37 138.28 138.28 1,828 +0.62(+0.45%)
Dec 23, 2016 137.66 137.66 137.66 0 -0.15(-0.11%)
Dec 22, 2016 137.60 137.93 137.43 137.81 1,292 -0.14(-0.10%)
Dec 21, 2016 138.29 138.29 137.96 137.96 447 -0.28(-0.20%)
Dec 20, 2016 138.35 138.61 138.12 138.24 1,420 +0.02(+0.01%)
Dec 19, 2016 138.07 138.26 138.07 138.22 160,158 -0.04(-0.03%)
Dec 16, 2016 138.52 138.55 137.58 138.26 16,616 +0.19(+0.14%)
Dec 15, 2016 137.49 138.78 137.49 138.07 2,405 -0.35(-0.25%)
Dec 14, 2016 138.37 138.51 138.24 138.42 2,019 -0.24(-0.17%)
Dec 13, 2016 138.50 138.74 138.50 138.66 1,597 +1.01(+0.73%)
Dec 12, 2016 138.00 138.03 137.55 137.65 3,423 -0.22(-0.16%)
Dec 09, 2016 136.90 137.95 136.90 137.87 1,806 +0.88(+0.64%)
Dec 08, 2016 136.99 136.99 136.99 136.99 304 +0.51(+0.37%)
Dec 07, 2016 134.82 136.53 134.82 136.48 2,189 +1.37(+1.01%)
Dec 06, 2016 134.77 135.11 134.77 135.11 4,519 +0.16(+0.12%)
Dec 05, 2016 133.13 134.98 133.13 134.95 1,208 +1.01(+0.75%)
Dec 02, 2016 134.23 134.23 133.94 133.94 896 -0.09(-0.07%)
Dec 01, 2016 133.88 134.03 133.88 134.03 916 -0.54(-0.40%)
Nov 30, 2016 134.86 134.86 134.57 134.57 906 -0.01(-0.01%)
Nov 29, 2016 134.30 134.74 134.30 134.58 1,622 -0.26(-0.19%)
Nov 28, 2016 134.90 134.94 134.77 134.84 1,335 -0.06(-0.05%)
Nov 25, 2016 134.90 134.90 134.81 134.90 490 +0.15(+0.11%)
Nov 23, 2016 134.75 134.75 134.75 0 +0.05(+0.04%)
Nov 22, 2016 134.30 134.70 134.30 134.70 2,045 +0.55(+0.41%)
Nov 21, 2016 133.78 134.15 133.78 134.15 748 -0.20(-0.15%)
Nov 18, 2016 134.35 134.35 134.35 134.35 366 +0.03(+0.03%)
Nov 17, 2016 134.40 134.71 134.23 134.32 4,319 +0.17(+0.13%)
Nov 16, 2016 133.86 134.19 133.86 134.15 2,854 -0.20(-0.15%)
Nov 15, 2016 133.29 134.35 133.29 134.35 3,236 +1.04(+0.78%)
Nov 14, 2016 133.36 133.64 133.31 133.31 1,365 +0.02(+0.02%)
Nov 11, 2016 133.62 133.84 133.29 133.29 2,172 -0.56(-0.42%)
Nov 10, 2016 133.42 134.28 133.42 133.85 2,357 +0.46(+0.34%)
Nov 09, 2016 132.29 133.39 132.20 133.39 2,479 +0.76(+0.57%)
Nov 08, 2016 131.72 132.64 131.72 132.63 983 +0.69(+0.52%)
Nov 07, 2016 131.26 131.94 131.26 131.94 964 +1.95(+1.50%)
Nov 04, 2016 130.07 130.07 129.99 129.99 358 -0.25(-0.19%)
Nov 03, 2016 130.24 130.24 130.24 130.24 216 -0.17(-0.13%)
Nov 02, 2016 130.70 130.83 130.34 130.41 4,948 -0.39(-0.30%)
Nov 01, 2016 131.54 131.54 130.77 130.80 438 -0.97(-0.74%)
Oct 31, 2016 131.96 132.05 131.78 131.78 2,698 -0.29(-0.22%)
Oct 28, 2016 132.06 132.06 131.83 132.06 603 +0.12(+0.09%)
Oct 27, 2016 132.13 132.13 131.94 131.94 293 -0.19(-0.14%)
Oct 26, 2016 131.90 132.13 131.90 132.13 958 -0.37(-0.28%)
Oct 25, 2016 132.69 132.69 132.50 132.50 725 -0.41(-0.31%)
Oct 24, 2016 133.04 133.04 132.84 132.91 2,226 +0.48(+0.36%)
Oct 21, 2016 132.17 132.43 132.17 132.43 477 -0.20(-0.15%)
Oct 20, 2016 132.68 132.68 132.49 132.63 1,258 -0.12(-0.09%)
Oct 19, 2016 132.21 132.75 132.21 132.75 1,573 +0.36(+0.27%)
Oct 18, 2016 132.70 132.70 132.39 132.39 1,536 +0.62(+0.47%)
Oct 17, 2016 131.67 131.77 131.67 131.77 744 -0.49(-0.37%)
Oct 14, 2016 132.76 132.76 132.24 132.26 1,464 -0.28(-0.21%)
Oct 13, 2016 131.63 132.69 131.63 132.54 1,030 -0.23(-0.18%)
Oct 12, 2016 132.67 132.77 132.67 132.77 588 +0.30(+0.23%)
Oct 11, 2016 133.38 133.50 132.34 132.47 6,877 -1.79(-1.33%)
Oct 10, 2016 134.26 134.26 134.26 134.26 253 +0.79(+0.59%)
Oct 07, 2016 133.46 133.47 133.46 133.47 566 -0.43(-0.32%)
Oct 06, 2016 133.47 133.90 133.43 133.90 949 +0.14(+0.11%)
Oct 05, 2016 133.77 133.90 133.74 133.76 3,323 -0.38(-0.28%)
Oct 04, 2016 134.14 134.14 134.14 134.14 449 +0.08(+0.06%)
Oct 03, 2016 133.92 134.06 133.92 134.06 651 -0.42(-0.31%)
Sep 30, 2016 134.48 134.48 134.48 134.48 468 +0.35(+0.26%)
Sep 29, 2016 134.10 134.31 134.09 134.13 1,859 -0.11(-0.08%)
Sep 28, 2016 133.87 134.24 133.78 134.24 1,164 +0.51(+0.38%)
Sep 27, 2016 133.73 133.73 133.73 133.73 409 -0.24(-0.18%)
Sep 26, 2016 134.01 134.03 133.79 133.97 10,599 +0.25(+0.19%)
Sep 23, 2016 133.77 133.77 133.72 133.72 614 -0.70(-0.52%)
Sep 22, 2016 134.10 134.42 132.74 134.42 1,513 +0.40(+0.30%)
Sep 21, 2016 134.02 134.02 131.56 134.02 1,018 -0.27(-0.20%)
Sep 20, 2016 133.97 134.29 133.96 134.29 1,183 +0.09(+0.07%)
Sep 19, 2016 134.20 134.20 134.20 134.20 434 -0.41(-0.30%)
Sep 15, 2016 134.20 134.61 134.20 134.61 197 +0.57(+0.43%)
Sep 14, 2016 134.03 134.04 134.03 134.04 792 +0.10(+0.07%)
Sep 13, 2016 133.84 133.98 133.84 133.94 1,731 -1.47(-1.09%)
Sep 12, 2016 134.37 135.41 133.19 135.41 3,452 +1.50(+1.12%)
Sep 09, 2016 134.04 134.04 133.91 133.91 690 -0.84(-0.62%)
Sep 07, 2016 134.74 134.84 134.69 134.74 273 +0.05(+0.04%)
Sep 06, 2016 135.02 135.02 134.66 134.69 1,909 +0.09(+0.07%)
Sep 02, 2016 134.33 134.60 134.60 134.60 6,100 +0.19(+0.14%)
Sep 01, 2016 133.75 134.41 133.75 134.41 5,345 +0.52(+0.39%)
Aug 31, 2016 134.02 134.09 133.88 133.89 2,562 -0.31(-0.23%)
Aug 30, 2016 134.83 134.83 134.20 134.20 715 -0.67(-0.50%)
Aug 29, 2016 134.94 134.94 134.85 134.87 1,248 +0.55(+0.41%)
Aug 26, 2016 135.05 135.14 133.99 134.32 1,491 -0.18(-0.13%)
Aug 25, 2016 134.41 134.50 134.41 134.50 40,377 -0.03(-0.02%)
Aug 24, 2016 134.53 134.53 134.53 134.53 240 -0.68(-0.50%)
Aug 23, 2016 135.31 135.31 135.15 135.21 987 +0.30(+0.22%)
Aug 22, 2016 134.91 134.91 134.91 134.91 41,702 -0.01(-0.01%)
Aug 19, 2016 134.63 134.92 134.63 134.92 1,952 -0.15(-0.11%)
Aug 18, 2016 134.82 135.07 134.78 135.07 1,509 +0.20(+0.15%)
Aug 17, 2016 134.34 134.87 134.34 134.87 998 +0.12(+0.09%)
Aug 16, 2016 134.74 134.75 134.74 134.75 949 -0.67(-0.50%)
Aug 15, 2016 135.42 135.42 135.42 135.42 555 +0.40(+0.30%)
Aug 12, 2016 135.01 135.01 135.01 135.01 292 -0.19(-0.14%)
Aug 11, 2016 135.20 135.20 135.20 135.20 677 +0.88(+0.66%)
Aug 10, 2016 134.43 134.68 134.32 134.32 793 -0.28(-0.21%)
Aug 09, 2016 135.00 135.00 134.58 134.60 56,264 -0.01(-0.01%)
Aug 08, 2016 134.59 134.76 134.59 134.61 834 -0.11(-0.08%)
Aug 05, 2016 134.35 134.75 134.35 134.72 966 +0.97(+0.73%)
Aug 04, 2016 133.75 133.75 133.75 133.75 428 -0.03(-0.02%)
Aug 03, 2016 133.75 133.78 133.75 133.78 677 +0.15(+0.11%)
Aug 02, 2016 133.35 133.63 133.10 133.63 1,569 -0.62(-0.46%)
Aug 01, 2016 134.12 134.27 134.12 134.25 532 -0.34(-0.25%)
Jul 29, 2016 134.32 134.78 134.32 134.59 1,237 +0.18(+0.13%)
Jul 28, 2016 134.09 134.41 134.09 134.41 1,147 -0.13(-0.10%)
Jul 27, 2016 134.37 134.54 134.16 134.54 955 +0.08(+0.06%)
Jul 26, 2016 134.56 134.60 134.08 134.46 5,910 -0.01(-0.01%)
Jul 25, 2016 134.24 134.47 134.24 134.47 1,078 -0.34(-0.25%)
Jul 22, 2016 134.81 134.81 134.81 134.81 329 +0.41(+0.31%)
Jul 21, 2016 134.63 134.84 134.31 134.40 8,434 -0.38(-0.28%)
Jul 20, 2016 134.25 134.90 134.25 134.78 4,413 +0.77(+0.57%)
Jul 19, 2016 134.11 134.16 134.01 134.01 19,449 -0.44(-0.32%)
Jul 18, 2016 134.53 134.53 134.44 134.44 802 +0.06(+0.05%)
Jul 15, 2016 134.57 134.57 134.36 134.38 747 -0.20(-0.15%)
Jul 14, 2016 134.48 134.67 134.37 134.58 3,330 +0.64(+0.48%)
Jul 13, 2016 133.99 134.20 133.94 133.94 12,282 -0.63(-0.47%)
Jul 12, 2016 134.03 134.57 134.03 134.57 4,135 +0.78(+0.58%)
Jul 11, 2016 133.44 133.83 133.44 133.79 3,150 +0.38(+0.28%)
Jul 08, 2016 132.92 133.42 132.77 133.41 2,799 +1.05(+0.79%)
Jul 07, 2016 132.65 132.65 132.31 132.36 1,029 -0.12(-0.09%)
Jul 06, 2016 132.36 132.53 132.32 132.48 11,181 -0.01(-0.01%)
Jul 05, 2016 132.54 132.59 132.45 132.49 4,405 -0.01(-0.01%)
Jul 01, 2016 132.48 132.50 132.50 132.50 1,200 +0.06(+0.05%)
Jun 30, 2016 132.46 132.50 132.44 132.44 2,207 -0.11(-0.08%)
Jun 29, 2016 132.56 132.56 132.55 132.55 1,906 -0.08(-0.06%)
Jun 28, 2016 132.69 133.14 132.54 132.63 41,218 -0.66(-0.49%)
Jun 27, 2016 134.30 134.30 133.21 133.28 51,171 -2.71(-1.99%)
Jun 24, 2016 134.16 136.44 134.16 135.99 2,076 -3.61(-2.59%)
Jun 23, 2016 139.07 139.66 139.00 139.60 1,252 +1.37(+0.99%)
Jun 22, 2016 138.77 138.96 138.21 138.23 8,062 -0.20(-0.14%)
Jun 21, 2016 138.09 138.56 138.09 138.43 1,830 -0.13(-0.09%)
Jun 20, 2016 138.39 138.64 138.35 138.56 1,676 +1.08(+0.79%)
Jun 17, 2016 137.30 137.94 137.30 137.48 23,379 -0.32(-0.23%)
Jun 16, 2016 136.61 137.80 136.59 137.80 4,085 -0.19(-0.14%)
Jun 15, 2016 138.22 138.33 137.91 137.99 19,698 +0.47(+0.34%)
Jun 14, 2016 137.59 137.70 137.47 137.53 1,828 -0.66(-0.48%)
Jun 13, 2016 138.51 138.51 138.19 138.19 551 -0.31(-0.22%)
Jun 10, 2016 138.72 138.80 138.40 138.50 4,040 -1.21(-0.87%)
Jun 09, 2016 138.91 139.71 138.91 139.71 774 -0.03(-0.02%)
Jun 08, 2016 139.75 139.75 139.74 139.74 672 +0.34(+0.25%)
Jun 07, 2016 139.20 139.40 139.20 139.40 482 +0.28(+0.20%)
Jun 06, 2016 139.10 139.25 139.10 139.12 900 +0.34(+0.24%)
Jun 03, 2016 138.64 138.82 138.64 138.78 1,882 -0.18(-0.13%)
Jun 02, 2016 138.89 139.10 138.89 138.96 849 +0.02(+0.01%)
Jun 01, 2016 138.76 138.99 138.76 138.94 1,687 -0.03(-0.02%)
May 31, 2016 139.30 139.30 138.88 138.97 2,149 -0.09(-0.07%)
May 27, 2016 139.11 139.06 139.06 139.06 700 +0.13(+0.09%)
May 26, 2016 138.78 139.31 138.78 138.94 2,613 -0.25(-0.18%)
May 25, 2016 138.72 139.34 138.72 139.18 1,649 +0.79(+0.57%)
May 24, 2016 138.39 138.39 138.39 138.39 671 +0.88(+0.64%)
May 23, 2016 137.40 137.69 137.40 137.51 6,305 +0.17(+0.13%)
May 20, 2016 137.99 137.99 137.32 137.34 2,469 +0.34(+0.25%)
May 19, 2016 137.06 137.06 137.00 137.00 654 -0.08(-0.06%)
May 18, 2016 137.68 137.80 137.08 137.08 1,413 -0.29(-0.21%)
May 17, 2016 137.69 137.84 137.37 137.37 1,103 -0.48(-0.35%)
May 16, 2016 137.69 137.90 137.69 137.85 1,268 +0.71(+0.52%)
May 13, 2016 138.55 138.57 137.14 137.14 6,184 -1.19(-0.86%)
May 12, 2016 138.80 138.80 138.33 138.33 2,250 -0.77(-0.55%)
May 11, 2016 139.05 139.10 139.05 139.10 493 -0.38(-0.27%)
May 10, 2016 138.88 139.48 138.88 139.48 2,543 +1.46(+1.06%)
May 09, 2016 137.90 138.14 137.88 138.02 1,435 +0.00(+0.00%)
May 06, 2016 137.81 138.14 137.78 138.02 1,601 -0.35(-0.25%)
May 05, 2016 138.33 138.42 138.24 138.37 4,236 +0.01(+0.01%)
May 04, 2016 138.90 138.90 138.36 138.36 1,454 -0.32(-0.23%)
May 03, 2016 138.56 139.00 138.56 138.68 1,249 -1.16(-0.83%)
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.