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 (%)
Jun 29, 2012 129.48 130.40 129.24 130.40 21,652 +2.90(+2.28%)
Jun 28, 2012 127.46 127.50 127.46 127.50 12,704 +0.06(+0.04%)
Jun 27, 2012 126.65 127.68 126.65 127.44 10,096 +1.04(+0.82%)
Jun 26, 2012 126.13 126.66 125.74 126.40 33,152 +0.50(+0.40%)
Jun 25, 2012 126.49 126.49 125.79 125.90 5,939 -1.01(-0.80%)
Jun 22, 2012 127.42 127.42 126.91 126.91 4,679 -0.37(-0.29%)
Jun 21, 2012 128.49 128.49 127.15 127.28 10,431 -1.13(-0.88%)
Jun 20, 2012 129.14 129.18 128.24 128.41 8,733 -0.64(-0.49%)
Jun 19, 2012 128.40 129.36 128.40 129.05 4,740 +0.91(+0.71%)
Jun 18, 2012 128.51 128.52 128.14 128.14 16,040 -0.94(-0.73%)
Jun 15, 2012 128.92 129.21 128.92 129.08 17,902 +0.47(+0.37%)
Jun 14, 2012 128.19 128.98 128.14 128.61 28,191 +0.68(+0.53%)
Jun 13, 2012 128.10 128.50 127.93 127.93 11,304 -0.31(-0.24%)
Jun 12, 2012 127.42 128.30 127.42 128.24 8,934 +1.16(+0.91%)
Jun 11, 2012 127.14 127.14 126.74 127.08 9,134 +0.10(+0.08%)
Jun 08, 2012 127.00 127.08 126.82 126.98 2,415 -0.14(-0.11%)
Jun 07, 2012 127.63 127.63 127.11 127.12 52,141 -0.14(-0.11%)
Jun 06, 2012 126.17 127.32 126.17 127.26 30,798 +1.07(+0.84%)
Jun 05, 2012 125.96 126.25 125.95 126.19 10,873 +0.07(+0.06%)
Jun 04, 2012 126.50 126.56 125.93 126.12 121,471 -0.66(-0.52%)
Jun 01, 2012 127.24 127.49 126.73 126.78 16,338 -1.12(-0.88%)
May 31, 2012 127.92 128.02 127.74 127.90 10,066 +0.14(+0.11%)
May 30, 2012 127.90 127.90 127.43 127.76 32,025 -0.24(-0.19%)
May 29, 2012 128.00 128.26 127.85 128.00 19,480 +0.40(+0.32%)
May 25, 2012 128.20 128.26 127.60 127.60 20,460 -0.35(-0.27%)
May 24, 2012 127.99 128.38 127.84 127.95 23,903 +0.03(+0.02%)
May 23, 2012 127.80 127.95 127.40 127.92 20,190 -0.04(-0.03%)
May 22, 2012 127.54 127.96 127.32 127.96 33,141 +0.54(+0.42%)
May 21, 2012 127.18 127.62 127.10 127.42 37,201 +0.54(+0.43%)
May 18, 2012 127.28 127.42 126.86 126.88 25,389 -0.48(-0.38%)
May 17, 2012 128.02 128.02 127.36 127.36 15,059 -0.83(-0.65%)
May 16, 2012 128.43 128.70 128.18 128.19 16,319 +0.05(+0.04%)
May 15, 2012 128.05 128.53 127.90 128.14 39,914 -0.02(-0.02%)
May 14, 2012 128.18 128.60 127.99 128.16 73,273 -0.46(-0.36%)
May 11, 2012 128.46 129.09 128.40 128.62 48,588 -0.11(-0.09%)
May 10, 2012 128.70 128.73 128.66 128.73 40,692 +0.12(+0.09%)
May 09, 2012 128.31 128.93 128.12 128.61 40,334 -0.29(-0.22%)
May 08, 2012 128.85 128.98 128.30 128.90 48,650 -0.36(-0.28%)
May 07, 2012 129.99 129.99 129.17 129.26 33,145 -0.15(-0.12%)
May 04, 2012 130.50 130.50 129.41 129.41 148,205 -1.30(-0.99%)
May 03, 2012 131.28 131.30 130.62 130.71 36,131 -0.42(-0.32%)
May 02, 2012 131.20 131.30 131.05 131.13 34,626 -0.37(-0.28%)
May 01, 2012 131.11 132.16 131.11 131.50 6,088 +0.20(+0.16%)
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%)
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.