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 (%)
Jul 31, 2012 128.72 128.86 128.34 128.34 7,013 -0.19(-0.15%)
Jul 30, 2012 128.13 128.73 128.13 128.53 6,430 +0.25(+0.19%)
Jul 27, 2012 128.26 128.28 128.05 128.28 40,433 -0.05(-0.04%)
Jul 26, 2012 128.14 128.58 127.69 128.33 22,180 +1.89(+1.50%)
Jul 25, 2012 126.89 127.00 126.19 126.44 25,302 -0.08(-0.06%)
Jul 24, 2012 127.59 127.64 125.84 126.52 8,495 -1.26(-0.99%)
Jul 23, 2012 127.03 127.78 126.57 127.78 13,994 -0.68(-0.53%)
Jul 20, 2012 128.95 128.95 128.46 128.46 9,436 -1.10(-0.85%)
Jul 19, 2012 129.58 129.84 129.25 129.56 13,191 +0.36(+0.28%)
Jul 18, 2012 128.14 129.49 128.03 129.20 37,475 +0.84(+0.65%)
Jul 17, 2012 128.04 128.50 127.00 128.36 113,049 +0.71(+0.55%)
Jul 16, 2012 127.68 127.68 127.24 127.65 117,047 -0.01(-0.01%)
Jul 13, 2012 127.66 127.68 127.66 127.66 10,060 -0.22(-0.17%)
Jul 12, 2012 127.53 127.88 127.00 127.88 4,898 -0.47(-0.36%)
Jul 11, 2012 128.34 128.64 127.88 128.35 9,954 +0.05(+0.04%)
Jul 10, 2012 129.89 130.02 128.30 128.30 3,665 -1.02(-0.79%)
Jul 09, 2012 129.19 129.42 128.92 129.32 18,403 -0.34(-0.26%)
Jul 06, 2012 129.62 129.68 129.10 129.66 26,975 -1.16(-0.89%)
Jul 05, 2012 130.80 131.14 130.68 130.82 5,264 -0.46(-0.35%)
Jul 03, 2012 130.40 131.28 130.28 131.28 11,968 +0.94(+0.72%)
Jul 02, 2012 130.34 130.61 129.78 130.34 13,277 -0.06(-0.05%)
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%)
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.