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 30, 2015 144.06 144.06 143.22 143.55 25,938 +0.23(+0.16%)
Jun 29, 2015 144.44 144.73 143.20 143.32 18,996 -2.18(-1.50%)
Jun 26, 2015 145.84 145.84 145.28 145.50 11,805 -0.06(-0.04%)
Jun 25, 2015 146.05 146.29 145.56 145.56 12,894 -0.34(-0.23%)
Jun 24, 2015 146.66 146.86 145.90 145.90 9,400 -1.14(-0.78%)
Jun 23, 2015 147.32 147.41 146.87 147.04 12,496 -0.31(-0.21%)
Jun 22, 2015 147.49 147.98 147.21 147.35 10,792 +0.13(+0.09%)
Jun 19, 2015 147.42 147.54 145.00 147.22 16,782 -0.35(-0.23%)
Jun 18, 2015 146.88 147.77 146.88 147.57 5,333 +0.76(+0.52%)
Jun 17, 2015 146.63 146.86 146.37 146.81 11,474 +0.39(+0.27%)
Jun 16, 2015 146.34 146.62 146.28 146.42 7,238 +0.35(+0.24%)
Jun 15, 2015 145.82 145.82 145.45 146.06 5,678 -0.56(-0.38%)
Jun 12, 2015 147.05 147.25 146.52 146.62 8,508 -0.87(-0.59%)
Jun 11, 2015 147.92 147.92 147.46 147.49 4,215 -0.02(-0.01%)
Jun 10, 2015 146.32 147.57 146.32 147.51 14,464 +1.61(+1.10%)
Jun 09, 2015 145.80 146.04 145.54 145.90 4,815 -0.16(-0.11%)
Jun 08, 2015 146.55 146.55 145.87 146.06 5,390 -0.55(-0.38%)
Jun 05, 2015 146.83 147.08 146.36 146.61 15,370 -0.30(-0.20%)
Jun 04, 2015 147.18 147.50 146.82 146.91 13,057 -0.63(-0.43%)
Jun 03, 2015 147.69 147.97 147.54 147.54 9,826 +0.06(+0.04%)
Jun 02, 2015 147.38 148.00 147.30 147.48 7,870 -0.25(-0.17%)
Jun 01, 2015 147.65 148.09 147.14 147.73 7,107 +0.17(+0.12%)
May 29, 2015 148.19 148.19 147.52 147.56 5,086 -0.69(-0.47%)
May 28, 2015 148.23 148.45 147.95 148.25 28,317 -0.12(-0.08%)
May 27, 2015 147.73 148.37 147.31 148.37 14,397 +1.22(+0.83%)
May 26, 2015 148.22 148.22 146.79 147.15 12,768 -1.60(-1.08%)
May 22, 2015 148.64 148.75 148.75 148.75 8,300 -0.12(-0.08%)
May 21, 2015 148.90 149.23 148.87 148.87 3,982 -0.13(-0.09%)
May 20, 2015 148.99 149.23 148.84 149.00 2,662 +0.02(+0.01%)
May 19, 2015 149.32 149.32 148.84 148.98 22,661 -0.25(-0.17%)
May 18, 2015 149.15 149.44 149.15 149.23 13,037 -0.04(-0.03%)
May 15, 2015 149.36 149.36 149.22 149.27 9,308 -0.08(-0.05%)
May 14, 2015 148.80 149.35 148.80 149.35 10,122 +1.12(+0.76%)
May 13, 2015 148.87 148.90 148.19 148.23 35,197 -0.25(-0.17%)
May 12, 2015 148.34 148.69 148.34 148.48 5,519 -0.52(-0.35%)
May 11, 2015 149.65 149.72 149.00 149.00 6,339 -0.69(-0.46%)
May 08, 2015 149.13 149.69 149.13 149.69 759,387 +1.68(+1.14%)
May 07, 2015 147.19 148.13 147.19 148.01 93,004 +0.92(+0.63%)
May 06, 2015 148.29 148.46 146.71 147.09 14,152 -0.81(-0.55%)
May 05, 2015 149.26 149.26 147.89 147.90 12,351 -1.75(-1.17%)
May 04, 2015 149.70 149.75 149.55 149.65 17,530 +0.80(+0.54%)
May 01, 2015 148.38 149.04 148.28 148.85 26,360 +1.17(+0.79%)
Apr 30, 2015 148.66 148.88 147.41 147.68 9,480 -1.31(-0.88%)
Apr 29, 2015 148.87 149.23 148.70 148.99 6,111 -0.47(-0.31%)
Apr 28, 2015 149.21 149.59 148.78 149.46 10,234 +0.04(+0.03%)
Apr 27, 2015 150.15 150.19 149.42 149.42 4,958 -0.31(-0.21%)
Apr 24, 2015 149.80 149.83 149.47 149.73 14,356 +0.26(+0.17%)
Apr 23, 2015 148.79 149.84 148.79 149.47 20,582 +0.38(+0.25%)
Apr 22, 2015 148.21 149.21 148.21 149.09 21,003 +0.62(+0.42%)
Apr 21, 2015 149.13 149.13 148.27 148.47 55,351 -0.16(-0.11%)
Apr 20, 2015 148.12 148.85 148.08 148.63 39,166 +1.22(+0.83%)
Apr 17, 2015 147.93 148.08 146.64 147.41 29,199 -1.03(-0.69%)
Apr 16, 2015 148.67 148.74 148.44 148.44 47,017 -0.43(-0.29%)
Apr 15, 2015 148.72 149.10 148.70 148.87 11,988 +0.35(+0.24%)
Apr 14, 2015 148.42 148.55 148.15 148.52 19,154 -0.04(-0.03%)
Apr 13, 2015 148.32 148.72 148.32 148.56 4,917 -0.07(-0.05%)
Apr 10, 2015 148.60 148.87 148.55 148.63 9,829 -0.03(-0.02%)
Apr 09, 2015 148.29 148.79 148.23 148.66 12,367 +0.12(+0.08%)
Apr 08, 2015 148.40 148.71 148.40 148.54 8,536 +0.16(+0.11%)
Apr 07, 2015 148.62 149.06 148.38 148.38 5,697 -0.48(-0.32%)
Apr 06, 2015 147.62 148.99 147.62 148.86 7,017 +0.75(+0.51%)
Apr 02, 2015 148.36 148.11 148.11 148.11 7,600 +0.21(+0.14%)
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.