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, 2013 143.34 143.82 142.98 142.98 18,530 -0.13(-0.09%)
Jul 30, 2013 143.55 143.68 142.87 143.11 51,900 -0.01(-0.01%)
Jul 29, 2013 143.22 143.50 142.89 143.12 23,446 -0.31(-0.22%)
Jul 26, 2013 142.86 143.49 142.79 143.43 14,343 -0.03(-0.02%)
Jul 25, 2013 142.92 143.48 142.79 143.46 22,079 +0.36(+0.25%)
Jul 24, 2013 144.18 144.18 142.98 143.10 44,170 -0.58(-0.40%)
Jul 23, 2013 144.18 144.18 143.67 143.68 54,222 -0.29(-0.20%)
Jul 22, 2013 143.84 144.21 143.70 143.97 30,617 +0.15(+0.10%)
Jul 19, 2013 143.31 143.82 143.28 143.82 206,853 +0.24(+0.17%)
Jul 18, 2013 143.13 143.91 143.13 143.58 29,285 +0.64(+0.45%)
Jul 17, 2013 143.13 143.19 142.83 142.94 12,757 +0.22(+0.15%)
Jul 16, 2013 142.81 142.83 142.50 142.72 16,300 -0.08(-0.06%)
Jul 15, 2013 142.89 142.96 142.78 142.80 7,484 -1.37(-0.95%)
Jul 12, 2013 142.38 144.17 142.38 144.17 19,968 +1.65(+1.16%)
Jul 11, 2013 142.08 142.53 141.90 142.52 21,791 +1.42(+1.01%)
Jul 10, 2013 141.06 141.36 140.88 141.10 45,735 -0.03(-0.02%)
Jul 09, 2013 141.03 141.27 140.61 141.13 19,287 +0.52(+0.37%)
Jul 08, 2013 140.84 140.96 140.45 140.61 32,636 +0.15(+0.11%)
Jul 05, 2013 140.41 140.46 140.02 140.46 11,121 +0.54(+0.39%)
Jul 03, 2013 139.56 140.18 139.47 139.92 10,688 -0.08(-0.06%)
Jul 02, 2013 139.84 140.19 139.84 140.00 16,066 +0.42(+0.30%)
Jul 01, 2013 140.04 140.45 139.58 139.58 30,612 -0.46(-0.33%)
Jun 28, 2013 140.46 140.46 139.99 140.04 9,860 -0.71(-0.50%)
Jun 26, 2013 140.41 140.79 139.00 140.75 23,583 +0.86(+0.61%)
Jun 25, 2013 139.71 140.13 139.65 139.89 249,007 +0.56(+0.40%)
Jun 24, 2013 139.41 139.75 138.70 139.33 25,988 -0.32(-0.23%)
Jun 21, 2013 140.76 140.76 139.57 139.65 62,351 -0.43(-0.31%)
Jun 20, 2013 140.22 140.46 140.00 140.08 81,368 -0.54(-0.38%)
Jun 19, 2013 142.26 142.29 140.62 140.62 32,661 -1.59(-1.12%)
Jun 18, 2013 141.60 142.40 141.60 142.21 37,109 +0.67(+0.47%)
Jun 17, 2013 141.30 141.90 141.30 141.54 8,270 +0.53(+0.38%)
Jun 14, 2013 141.21 141.24 140.94 141.01 52,201 -0.26(-0.18%)
Jun 13, 2013 140.34 141.27 140.30 141.27 7,767 +0.71(+0.51%)
Jun 12, 2013 140.58 140.64 140.37 140.56 6,680 +0.33(+0.24%)
Jun 11, 2013 139.86 140.50 139.64 140.23 88,941 +0.22(+0.16%)
Jun 10, 2013 140.19 140.31 140.00 140.01 20,423 -0.14(-0.10%)
Jun 07, 2013 139.71 140.19 139.65 140.15 5,485 +0.91(+0.65%)
Jun 06, 2013 138.55 139.29 138.43 139.24 13,767 +0.69(+0.50%)
Jun 05, 2013 139.53 139.53 138.50 138.55 17,805 -1.00(-0.72%)
Jun 04, 2013 140.10 140.30 139.44 139.55 7,993 -0.46(-0.33%)
Jun 03, 2013 139.60 140.01 138.94 140.01 5,879 +0.41(+0.29%)
May 31, 2013 140.90 141.50 139.60 139.60 56,420 -1.70(-1.20%)
May 30, 2013 141.00 141.60 141.00 141.30 33,808 +0.60(+0.43%)
May 29, 2013 140.90 141.10 140.11 140.70 19,277 -0.91(-0.64%)
May 28, 2013 142.20 142.60 141.37 141.61 107,776 +0.82(+0.58%)
May 24, 2013 140.20 140.79 140.07 140.79 8,212 -0.20(-0.14%)
May 23, 2013 141.90 141.90 140.20 140.99 16,515 -0.32(-0.23%)
May 22, 2013 143.02 143.54 141.00 141.31 43,531 -1.03(-0.72%)
May 21, 2013 142.32 142.76 141.96 142.34 21,066 +0.20(+0.14%)
May 20, 2013 142.16 142.41 141.96 142.14 2,474 +0.09(+0.06%)
May 17, 2013 141.40 142.05 141.15 142.05 2,262 +0.62(+0.44%)
May 16, 2013 141.17 141.47 141.16 141.44 21,836 +0.35(+0.25%)
May 15, 2013 140.57 141.56 140.57 141.09 3,331 +1.75(+1.26%)
May 13, 2013 139.05 139.48 139.05 139.34 7,206 +0.01(+0.01%)
May 10, 2013 139.25 139.33 139.00 139.33 3,799 +0.21(+0.15%)
May 09, 2013 139.26 139.49 139.11 139.12 7,795 -0.04(-0.03%)
May 08, 2013 138.51 139.17 137.99 139.16 19,010 +0.76(+0.55%)
May 07, 2013 138.00 138.46 138.00 138.40 14,420 +0.47(+0.34%)
May 06, 2013 137.95 138.06 137.87 137.93 4,042 -0.13(-0.09%)
May 03, 2013 137.58 138.23 137.58 138.06 3,237 +1.15(+0.84%)
May 02, 2013 136.83 137.05 136.83 136.91 15,138 +0.66(+0.48%)
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.