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 30, 2015 133.19 133.35 132.75 133.35 5,587 +1.54(+1.17%)
Sep 29, 2015 131.83 132.19 131.40 131.81 20,917 +0.03(+0.02%)
Sep 28, 2015 133.32 133.32 131.73 131.78 605,597 -1.52(-1.14%)
Sep 25, 2015 132.87 133.51 132.87 133.30 4,707 +0.33(+0.24%)
Sep 24, 2015 132.75 133.09 132.75 132.97 5,871 +0.22(+0.17%)
Sep 23, 2015 133.09 133.09 132.71 132.75 3,094 -0.71(-0.53%)
Sep 22, 2015 133.48 133.50 133.44 133.46 22,547 -0.02(-0.01%)
Sep 21, 2015 133.50 133.50 133.20 133.48 30,708 -0.06(-0.04%)
Sep 18, 2015 133.50 133.54 133.50 133.54 3,337 +0.06(+0.04%)
Sep 17, 2015 133.44 133.57 133.44 133.48 7,282 -0.38(-0.28%)
Sep 16, 2015 134.13 134.47 133.61 133.86 6,674 -0.41(-0.31%)
Sep 15, 2015 136.27 136.27 134.21 134.27 31,781 -2.18(-1.60%)
Sep 14, 2015 137.00 137.00 136.45 136.45 5,462 -0.36(-0.26%)
Sep 11, 2015 137.03 137.30 136.81 136.81 46,934 -0.53(-0.39%)
Sep 10, 2015 138.45 138.45 137.34 137.34 8,320 -0.27(-0.19%)
Sep 09, 2015 137.31 137.78 137.00 137.61 10,593 -0.67(-0.48%)
Sep 08, 2015 138.16 138.28 138.15 138.28 3,497 -0.19(-0.14%)
Sep 04, 2015 137.74 138.47 138.47 138.47 4,100 +0.99(+0.72%)
Sep 03, 2015 137.12 138.05 137.03 137.48 6,105 +0.01(+0.01%)
Sep 02, 2015 138.89 139.22 137.47 137.47 13,876 -1.93(-1.38%)
Sep 01, 2015 138.50 139.75 138.15 139.40 13,403 +2.04(+1.49%)
Aug 31, 2015 136.86 137.77 136.86 137.36 13,248 +1.00(+0.73%)
Aug 28, 2015 136.37 136.38 136.35 136.36 14,565 +0.01(+0.01%)
Aug 27, 2015 136.37 136.40 136.33 136.35 265,012 -0.04(-0.03%)
Aug 26, 2015 137.11 137.11 136.35 136.39 9,634 +0.02(+0.01%)
Aug 25, 2015 136.35 136.39 136.34 136.37 20,753 +1.98(+1.47%)
Aug 24, 2015 135.84 136.10 134.03 134.39 303,496 -1.54(-1.13%)
Aug 21, 2015 136.73 136.87 135.69 135.93 17,547 -2.47(-1.78%)
Aug 20, 2015 139.02 139.06 138.36 138.40 17,436 -1.79(-1.28%)
Aug 19, 2015 140.29 141.19 139.75 140.19 6,637 -0.90(-0.64%)
Aug 18, 2015 141.40 141.56 141.03 141.09 6,776 -0.25(-0.18%)
Aug 17, 2015 140.51 141.44 140.12 141.34 4,783 +0.50(+0.36%)
Aug 14, 2015 140.31 140.84 140.31 140.84 8,012 +0.38(+0.27%)
Aug 13, 2015 140.47 140.73 140.37 140.46 10,572 -0.29(-0.21%)
Aug 12, 2015 140.25 140.76 139.70 140.75 17,971 +0.09(+0.06%)
Aug 11, 2015 140.75 140.98 140.20 140.66 34,683 -0.96(-0.68%)
Aug 10, 2015 140.86 141.75 140.86 141.62 2,833 +1.75(+1.25%)
Aug 07, 2015 140.13 140.41 139.74 139.86 106,623 -0.78(-0.55%)
Aug 06, 2015 141.64 141.64 140.24 140.64 8,632 -0.89(-0.63%)
Aug 05, 2015 141.76 142.25 141.46 141.53 6,176 +0.34(+0.24%)
Aug 04, 2015 141.30 141.57 140.84 141.19 5,532 +0.02(+0.01%)
Aug 03, 2015 141.88 141.88 140.85 141.17 7,459 -0.73(-0.51%)
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%)
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.