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 31, 2016 134.02 134.09 133.88 133.89 2,562 -0.31(-0.23%)
Aug 30, 2016 134.83 134.83 134.20 134.20 715 -0.67(-0.50%)
Aug 29, 2016 134.94 134.94 134.85 134.87 1,248 +0.55(+0.41%)
Aug 26, 2016 135.05 135.14 133.99 134.32 1,491 -0.18(-0.13%)
Aug 25, 2016 134.41 134.50 134.41 134.50 40,377 -0.03(-0.02%)
Aug 24, 2016 134.53 134.53 134.53 134.53 240 -0.68(-0.50%)
Aug 23, 2016 135.31 135.31 135.15 135.21 987 +0.30(+0.22%)
Aug 22, 2016 134.91 134.91 134.91 134.91 41,702 -0.01(-0.01%)
Aug 19, 2016 134.63 134.92 134.63 134.92 1,952 -0.15(-0.11%)
Aug 18, 2016 134.82 135.07 134.78 135.07 1,509 +0.20(+0.15%)
Aug 17, 2016 134.34 134.87 134.34 134.87 998 +0.12(+0.09%)
Aug 16, 2016 134.74 134.75 134.74 134.75 949 -0.67(-0.50%)
Aug 15, 2016 135.42 135.42 135.42 135.42 555 +0.40(+0.30%)
Aug 12, 2016 135.01 135.01 135.01 135.01 292 -0.19(-0.14%)
Aug 11, 2016 135.20 135.20 135.20 135.20 677 +0.88(+0.66%)
Aug 10, 2016 134.43 134.68 134.32 134.32 793 -0.28(-0.21%)
Aug 09, 2016 135.00 135.00 134.58 134.60 56,264 -0.01(-0.01%)
Aug 08, 2016 134.59 134.76 134.59 134.61 834 -0.11(-0.08%)
Aug 05, 2016 134.35 134.75 134.35 134.72 966 +0.97(+0.73%)
Aug 04, 2016 133.75 133.75 133.75 133.75 428 -0.03(-0.02%)
Aug 03, 2016 133.75 133.78 133.75 133.78 677 +0.15(+0.11%)
Aug 02, 2016 133.35 133.63 133.10 133.63 1,569 -0.62(-0.46%)
Aug 01, 2016 134.12 134.27 134.12 134.25 532 -0.34(-0.25%)
Jul 29, 2016 134.32 134.78 134.32 134.59 1,237 +0.18(+0.13%)
Jul 28, 2016 134.09 134.41 134.09 134.41 1,147 -0.13(-0.10%)
Jul 27, 2016 134.37 134.54 134.16 134.54 955 +0.08(+0.06%)
Jul 26, 2016 134.56 134.60 134.08 134.46 5,910 -0.01(-0.01%)
Jul 25, 2016 134.24 134.47 134.24 134.47 1,078 -0.34(-0.25%)
Jul 22, 2016 134.81 134.81 134.81 134.81 329 +0.41(+0.31%)
Jul 21, 2016 134.63 134.84 134.31 134.40 8,434 -0.38(-0.28%)
Jul 20, 2016 134.25 134.90 134.25 134.78 4,413 +0.77(+0.57%)
Jul 19, 2016 134.11 134.16 134.01 134.01 19,449 -0.44(-0.32%)
Jul 18, 2016 134.53 134.53 134.44 134.44 802 +0.06(+0.05%)
Jul 15, 2016 134.57 134.57 134.36 134.38 747 -0.20(-0.15%)
Jul 14, 2016 134.48 134.67 134.37 134.58 3,330 +0.64(+0.48%)
Jul 13, 2016 133.99 134.20 133.94 133.94 12,282 -0.63(-0.47%)
Jul 12, 2016 134.03 134.57 134.03 134.57 4,135 +0.78(+0.58%)
Jul 11, 2016 133.44 133.83 133.44 133.79 3,150 +0.38(+0.28%)
Jul 08, 2016 132.92 133.42 132.77 133.41 2,799 +1.05(+0.79%)
Jul 07, 2016 132.65 132.65 132.31 132.36 1,029 -0.12(-0.09%)
Jul 06, 2016 132.36 132.53 132.32 132.48 11,181 -0.01(-0.01%)
Jul 05, 2016 132.54 132.59 132.45 132.49 4,405 -0.01(-0.01%)
Jul 01, 2016 132.48 132.50 132.50 132.50 1,200 +0.06(+0.05%)
Jun 30, 2016 132.46 132.50 132.44 132.44 2,207 -0.11(-0.08%)
Jun 29, 2016 132.56 132.56 132.55 132.55 1,906 -0.08(-0.06%)
Jun 28, 2016 132.69 133.14 132.54 132.63 41,218 -0.66(-0.49%)
Jun 27, 2016 134.30 134.30 133.21 133.28 51,171 -2.71(-1.99%)
Jun 24, 2016 134.16 136.44 134.16 135.99 2,076 -3.61(-2.59%)
Jun 23, 2016 139.07 139.66 139.00 139.60 1,252 +1.37(+0.99%)
Jun 22, 2016 138.77 138.96 138.21 138.23 8,062 -0.20(-0.14%)
Jun 21, 2016 138.09 138.56 138.09 138.43 1,830 -0.13(-0.09%)
Jun 20, 2016 138.39 138.64 138.35 138.56 1,676 +1.08(+0.79%)
Jun 17, 2016 137.30 137.94 137.30 137.48 23,379 -0.32(-0.23%)
Jun 16, 2016 136.61 137.80 136.59 137.80 4,085 -0.19(-0.14%)
Jun 15, 2016 138.22 138.33 137.91 137.99 19,698 +0.47(+0.34%)
Jun 14, 2016 137.59 137.70 137.47 137.53 1,828 -0.66(-0.48%)
Jun 13, 2016 138.51 138.51 138.19 138.19 551 -0.31(-0.22%)
Jun 10, 2016 138.72 138.80 138.40 138.50 4,040 -1.21(-0.87%)
Jun 09, 2016 138.91 139.71 138.91 139.71 774 -0.03(-0.02%)
Jun 08, 2016 139.75 139.75 139.74 139.74 672 +0.34(+0.25%)
Jun 07, 2016 139.20 139.40 139.20 139.40 482 +0.28(+0.20%)
Jun 06, 2016 139.10 139.25 139.10 139.12 900 +0.34(+0.24%)
Jun 03, 2016 138.64 138.82 138.64 138.78 1,882 -0.18(-0.13%)
Jun 02, 2016 138.89 139.10 138.89 138.96 849 +0.02(+0.01%)
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.