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 (%)
Aug 30, 2013 139.67 139.67 138.38 139.32 114,723 -0.11(-0.08%)
Aug 29, 2013 138.25 139.55 138.25 139.43 36,006 +0.34(+0.25%)
Aug 28, 2013 138.57 139.43 138.48 139.09 13,527 +0.39(+0.28%)
Aug 27, 2013 139.41 139.62 138.56 138.70 28,943 -1.87(-1.33%)
Aug 26, 2013 141.00 141.39 140.52 140.57 17,174 -0.41(-0.29%)
Aug 23, 2013 140.91 141.07 140.50 140.98 19,184 +0.53(+0.38%)
Aug 22, 2013 140.43 140.46 140.43 140.45 20,830 +0.00(+0.00%)
Aug 21, 2013 140.43 140.47 140.43 140.45 21,060 -0.11(-0.08%)
Aug 20, 2013 140.10 140.91 139.98 140.56 33,906 +0.61(+0.44%)
Aug 19, 2013 140.52 140.86 139.95 139.95 20,445 -0.77(-0.55%)
Aug 16, 2013 140.89 141.20 140.52 140.72 35,397 -0.45(-0.32%)
Aug 15, 2013 141.91 141.91 141.00 141.17 13,591 -1.82(-1.27%)
Aug 14, 2013 143.55 143.64 142.92 142.99 10,486 -0.65(-0.45%)
Aug 13, 2013 143.46 143.86 142.77 143.64 12,696 +0.35(+0.24%)
Aug 12, 2013 142.83 143.39 142.83 143.29 27,776 -0.16(-0.11%)
Aug 09, 2013 143.69 143.94 143.13 143.45 35,486 -0.41(-0.28%)
Aug 08, 2013 144.00 144.07 143.23 143.86 22,583 +0.48(+0.33%)
Aug 07, 2013 143.40 143.58 143.10 143.38 64,161 -0.46(-0.32%)
Aug 06, 2013 144.24 144.30 143.58 143.84 29,623 -0.67(-0.46%)
Aug 05, 2013 144.45 144.72 144.36 144.51 33,635 -0.14(-0.10%)
Aug 02, 2013 144.33 144.68 144.20 144.65 46,111 +0.06(+0.04%)
Aug 01, 2013 144.00 144.72 144.00 144.59 64,887 +1.61(+1.13%)
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%)
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.