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, 2015 142.37 142.44 141.84 141.90 3,798 -0.33(-0.23%)
Jul 30, 2015 141.97 142.45 141.97 142.23 11,886 -0.11(-0.08%)
Jul 29, 2015 141.60 142.34 141.60 142.34 3,814 +0.78(+0.55%)
Jul 28, 2015 141.29 141.57 141.11 141.56 12,165 +0.50(+0.35%)
Jul 27, 2015 141.03 141.24 141.00 141.06 36,435 -0.03(-0.02%)
Jul 24, 2015 141.73 141.73 141.09 141.09 19,943 -0.81(-0.57%)
Jul 23, 2015 142.64 142.64 141.84 141.90 115,393 -0.56(-0.39%)
Jul 22, 2015 142.68 142.82 142.32 142.46 22,585 -0.31(-0.22%)
Jul 21, 2015 143.26 143.38 140.26 142.77 29,120 -0.73(-0.51%)
Jul 20, 2015 143.26 143.56 143.25 143.50 12,083 -0.10(-0.07%)
Jul 17, 2015 143.43 143.60 143.23 143.60 11,559 +0.11(+0.08%)
Jul 16, 2015 144.11 144.11 143.38 143.49 23,695 -0.45(-0.31%)
Jul 15, 2015 143.93 144.17 143.93 143.94 35,380 -0.22(-0.15%)
Jul 14, 2015 143.64 144.19 143.64 144.16 60,302 +0.48(+0.33%)
Jul 13, 2015 143.78 143.78 143.50 143.68 5,935 -0.12(-0.08%)
Jul 10, 2015 144.01 144.03 143.77 143.80 48,134 +0.69(+0.48%)
Jul 09, 2015 143.69 143.76 143.11 143.11 25,372 +0.28(+0.20%)
Jul 08, 2015 143.08 143.08 142.75 142.83 42,161 -0.63(-0.44%)
Jul 07, 2015 143.67 143.67 142.83 143.46 8,108 +0.08(+0.06%)
Jul 06, 2015 143.20 143.62 139.21 143.38 6,312 +0.02(+0.01%)
Jul 02, 2015 143.48 143.36 143.36 143.36 54,600 -0.14(-0.10%)
Jul 01, 2015 143.50 143.52 143.49 143.50 8,643 -0.05(-0.03%)
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%)
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.