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 (%)
Sep 28, 2012 130.60 130.61 129.98 130.52 296,008 -0.54(-0.41%)
Sep 27, 2012 130.53 131.25 130.33 131.06 5,423 +0.87(+0.67%)
Sep 26, 2012 130.55 130.56 129.94 130.19 12,070 -0.07(-0.05%)
Sep 25, 2012 130.70 130.95 130.05 130.26 23,304 -0.29(-0.22%)
Sep 24, 2012 130.51 130.68 130.39 130.55 12,901 -0.38(-0.29%)
Sep 21, 2012 131.46 132.18 130.91 130.93 13,053 -0.05(-0.04%)
Sep 20, 2012 130.71 131.17 130.69 130.98 23,569 -0.34(-0.26%)
Sep 19, 2012 131.04 131.56 130.90 131.32 37,185 +0.22(+0.17%)
Sep 18, 2012 131.54 131.54 131.02 131.10 23,296 -0.47(-0.36%)
Sep 17, 2012 132.11 132.11 131.53 131.57 33,260 -0.72(-0.54%)
Sep 14, 2012 131.74 132.95 130.73 132.29 23,212 +0.67(+0.51%)
Sep 13, 2012 130.83 131.88 130.71 131.62 38,479 +0.91(+0.70%)
Sep 12, 2012 130.81 130.88 130.49 130.71 35,550 +0.20(+0.15%)
Sep 11, 2012 130.22 130.72 130.22 130.51 19,230 +0.04(+0.03%)
Sep 10, 2012 130.59 130.66 130.45 130.47 185,846 -0.22(-0.17%)
Sep 07, 2012 130.48 130.72 130.48 130.69 21,350 +0.46(+0.35%)
Sep 06, 2012 128.86 130.45 128.86 130.23 58,087 +2.08(+1.62%)
Sep 05, 2012 128.39 128.46 127.50 128.15 38,246 -0.20(-0.16%)
Sep 04, 2012 128.42 128.70 127.56 128.35 7,960 -0.35(-0.27%)
Aug 31, 2012 128.73 129.04 128.22 128.70 18,680 +0.63(+0.49%)
Aug 30, 2012 128.41 128.43 127.91 128.07 26,859 -0.90(-0.70%)
Aug 29, 2012 128.87 129.07 128.60 128.97 157,622 +0.23(+0.18%)
Aug 27, 2012 129.26 129.26 128.74 128.74 9,060 -0.16(-0.13%)
Aug 24, 2012 128.00 128.99 127.95 128.90 22,111 +0.73(+0.57%)
Aug 23, 2012 128.62 128.69 128.10 128.17 16,847 -0.97(-0.75%)
Aug 22, 2012 128.46 129.39 128.46 129.14 28,055 +0.14(+0.11%)
Aug 21, 2012 129.92 130.01 128.93 129.01 23,021 -0.35(-0.27%)
Aug 20, 2012 129.37 129.45 129.19 129.36 18,087 -0.01(-0.01%)
Aug 17, 2012 129.69 129.69 129.23 129.37 3,139 +0.00(+0.00%)
Aug 16, 2012 129.01 129.79 129.01 129.37 16,910 +0.36(+0.28%)
Aug 15, 2012 128.81 129.14 128.68 129.01 21,226 +0.36(+0.28%)
Aug 14, 2012 128.00 128.94 128.00 128.65 107,091 +0.55(+0.43%)
Aug 13, 2012 127.98 128.38 127.88 128.10 11,932 -0.46(-0.36%)
Aug 10, 2012 128.28 128.56 128.20 128.56 95,008 -0.02(-0.01%)
Aug 09, 2012 128.02 128.81 128.02 128.58 26,726 +0.01(+0.01%)
Aug 08, 2012 128.50 128.89 128.50 128.57 4,443 -0.38(-0.29%)
Aug 07, 2012 127.92 129.11 127.92 128.95 34,415 +0.94(+0.73%)
Aug 06, 2012 128.44 128.48 128.01 128.01 17,765 -0.15(-0.12%)
Aug 03, 2012 127.56 128.64 127.56 128.16 44,157 +1.35(+1.06%)
Aug 02, 2012 126.86 127.50 126.57 126.81 24,782 -1.42(-1.11%)
Aug 01, 2012 128.63 128.76 127.95 128.23 114,339 -0.11(-0.09%)
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%)
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.