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 (%)
May 31, 2017 143.67 143.67 143.66 143.66 252 -0.43(-0.30%)
May 26, 2017 144.09 89 -0.10(-0.07%)
May 25, 2017 144.07 144.72 144.07 144.19 1,149 +0.84(+0.58%)
May 24, 2017 143.36 143.37 143.35 143.35 920 +0.16(+0.11%)
May 23, 2017 143.30 143.36 143.11 143.20 637 +0.28(+0.20%)
May 22, 2017 142.96 142.96 142.91 142.91 1,048 +0.09(+0.06%)
May 19, 2017 142.82 142.82 142.82 142.82 473 -0.44(-0.31%)
May 16, 2017 143.27 87 +0.12(+0.09%)
May 15, 2017 143.00 143.20 142.77 143.14 1,565 +0.59(+0.42%)
May 12, 2017 142.57 142.57 142.55 142.55 498 -0.47(-0.33%)
May 10, 2017 143.02 126 -0.06(-0.04%)
May 09, 2017 143.30 143.60 143.04 143.08 211,100 -0.22(-0.15%)
May 08, 2017 143.30 143.30 143.30 143.30 247 +0.64(+0.45%)
May 05, 2017 142.66 142.66 142.66 142.66 173 +0.05(+0.04%)
May 04, 2017 142.60 142.60 142.60 142.60 198 +0.09(+0.06%)
May 03, 2017 142.53 142.59 142.51 142.51 912 -0.22(-0.15%)
May 02, 2017 142.73 142.73 142.73 142.73 290 -0.26(-0.18%)
May 01, 2017 142.72 142.99 142.72 142.99 581 +0.27(+0.19%)
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%)
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.