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, 2016 134.48 134.48 134.48 134.48 468 +0.35(+0.26%)
Sep 29, 2016 134.10 134.31 134.09 134.13 1,859 -0.11(-0.08%)
Sep 28, 2016 133.87 134.24 133.78 134.24 1,164 +0.51(+0.38%)
Sep 27, 2016 133.73 133.73 133.73 133.73 409 -0.24(-0.18%)
Sep 26, 2016 134.01 134.03 133.79 133.97 10,599 +0.25(+0.19%)
Sep 23, 2016 133.77 133.77 133.72 133.72 614 -0.70(-0.52%)
Sep 22, 2016 134.10 134.42 132.74 134.42 1,513 +0.40(+0.30%)
Sep 21, 2016 134.02 134.02 131.56 134.02 1,018 -0.27(-0.20%)
Sep 20, 2016 133.97 134.29 133.96 134.29 1,183 +0.09(+0.07%)
Sep 19, 2016 134.20 134.20 134.20 134.20 434 -0.41(-0.30%)
Sep 15, 2016 134.20 134.61 134.20 134.61 197 +0.57(+0.43%)
Sep 14, 2016 134.03 134.04 134.03 134.04 792 +0.10(+0.07%)
Sep 13, 2016 133.84 133.98 133.84 133.94 1,731 -1.47(-1.09%)
Sep 12, 2016 134.37 135.41 133.19 135.41 3,452 +1.50(+1.12%)
Sep 09, 2016 134.04 134.04 133.91 133.91 690 -0.84(-0.62%)
Sep 07, 2016 134.74 134.84 134.69 134.74 273 +0.05(+0.04%)
Sep 06, 2016 135.02 135.02 134.66 134.69 1,909 +0.09(+0.07%)
Sep 02, 2016 134.33 134.60 134.60 134.60 6,100 +0.19(+0.14%)
Sep 01, 2016 133.75 134.41 133.75 134.41 5,345 +0.52(+0.39%)
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%)
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.