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 (%)
Apr 30, 2012 131.15 131.30 131.00 131.30 11,444 -0.15(-0.11%)
Apr 27, 2012 131.49 131.60 131.25 131.45 41,842 +0.25(+0.19%)
Apr 26, 2012 131.12 131.26 130.99 131.20 22,429 +0.03(+0.03%)
Apr 25, 2012 131.13 131.35 130.98 131.17 9,261 +0.35(+0.27%)
Apr 24, 2012 130.98 131.24 130.82 130.82 13,166 -0.07(-0.05%)
Apr 23, 2012 131.00 131.14 130.80 130.89 31,676 -0.35(-0.27%)
Apr 20, 2012 131.74 131.75 131.22 131.24 171,667 -0.40(-0.30%)
Apr 19, 2012 132.20 132.33 131.45 131.64 31,483 -0.55(-0.42%)
Apr 18, 2012 132.08 132.60 132.03 132.19 47,524 -0.44(-0.33%)
Apr 17, 2012 131.62 132.64 131.60 132.63 187,716 +1.12(+0.85%)
Apr 16, 2012 131.88 131.95 131.26 131.51 16,273 -0.27(-0.21%)
Apr 13, 2012 132.03 132.09 131.77 131.78 227,091 -0.31(-0.23%)
Apr 12, 2012 132.04 132.10 132.03 132.09 178,707 +0.02(+0.01%)
Apr 11, 2012 131.88 132.17 131.88 132.07 192,597 +0.43(+0.33%)
Apr 10, 2012 132.24 132.47 131.48 131.64 213,079 -0.86(-0.65%)
Apr 09, 2012 132.30 132.50 132.07 132.50 170,932 -0.68(-0.51%)
Apr 05, 2012 132.83 133.44 132.76 133.18 237,056 -0.08(-0.06%)
Apr 04, 2012 133.51 133.55 132.87 133.26 13,644 -0.88(-0.65%)
Apr 03, 2012 134.62 134.87 133.89 134.13 174,669 -0.75(-0.56%)
Apr 02, 2012 133.74 135.13 133.74 134.89 24,547 +0.92(+0.69%)
Mar 30, 2012 133.95 134.11 133.31 133.97 48,276 +0.39(+0.29%)
Mar 29, 2012 133.15 133.58 132.73 133.58 32,451 -0.18(-0.13%)
Mar 28, 2012 133.73 133.76 133.73 133.76 26,972 +0.00(+0.00%)
Mar 27, 2012 133.73 133.76 133.00 133.76 26,953 -0.01(-0.01%)
Mar 26, 2012 133.78 133.94 133.73 133.77 36,795 -0.41(-0.31%)
Mar 23, 2012 134.62 134.62 133.86 134.18 109,145 -0.32(-0.24%)
Mar 22, 2012 134.99 135.07 134.50 134.50 60,248 -0.82(-0.61%)
Mar 21, 2012 135.96 135.97 135.26 135.32 61,110 -0.79(-0.58%)
Mar 20, 2012 136.94 136.94 136.11 136.11 46,695 -1.07(-0.78%)
Mar 19, 2012 137.36 137.53 137.14 137.18 76,828 -0.27(-0.20%)
Mar 16, 2012 137.50 137.85 137.03 137.45 66,784 +0.07(+0.05%)
Mar 15, 2012 137.18 137.52 136.93 137.38 248,366 +0.39(+0.28%)
Mar 14, 2012 137.02 137.34 136.67 136.99 127,361 +0.06(+0.04%)
Mar 13, 2012 135.33 136.93 135.26 136.93 37,533 +2.12(+1.57%)
Mar 12, 2012 135.08 135.14 134.47 134.81 67,305 -0.13(-0.10%)
Mar 09, 2012 134.67 135.17 134.56 134.94 37,098 +0.40(+0.30%)
Mar 08, 2012 134.04 134.91 133.83 134.54 63,155 +1.09(+0.82%)
Mar 07, 2012 132.77 133.50 132.77 133.45 18,463 +0.84(+0.63%)
Mar 06, 2012 133.07 133.13 132.28 132.61 25,197 -1.65(-1.23%)
Mar 05, 2012 135.08 134.85 133.93 134.26 43,430 -0.82(-0.61%)
Mar 02, 2012 135.32 135.44 134.54 135.08 51,054 -0.30(-0.22%)
Mar 01, 2012 134.81 135.70 134.81 135.38 53,819 +0.55(+0.40%)
Feb 29, 2012 135.25 135.40 134.60 134.83 10,556 -0.48(-0.35%)
Feb 28, 2012 135.13 135.45 134.80 135.31 38,205 +0.18(+0.13%)
Feb 27, 2012 134.02 135.20 133.65 135.13 12,217 +0.65(+0.48%)
Feb 24, 2012 134.49 134.85 134.48 134.48 11,870 +0.16(+0.12%)
Feb 23, 2012 133.91 134.56 133.50 134.32 21,321 +0.02(+0.01%)
Feb 22, 2012 133.91 134.54 133.90 134.30 24,191 -0.05(-0.03%)
Feb 21, 2012 134.02 135.05 134.02 134.35 18,799 -0.05(-0.04%)
Feb 17, 2012 134.34 134.67 134.06 134.40 102,186 +0.25(+0.19%)
Feb 16, 2012 132.76 134.40 132.76 134.15 36,664 +1.24(+0.94%)
Feb 15, 2012 133.31 134.46 132.66 132.91 22,397 +0.08(+0.06%)
Feb 14, 2012 132.99 133.94 132.50 132.83 37,700 -0.41(-0.31%)
Feb 13, 2012 133.59 134.22 132.68 133.24 22,590 +0.79(+0.60%)
Feb 10, 2012 132.59 132.75 132.01 132.45 16,991 -0.69(-0.52%)
Feb 09, 2012 133.19 133.44 132.52 133.14 23,301 +0.34(+0.26%)
Feb 08, 2012 132.77 132.94 132.16 132.80 15,771 +0.25(+0.19%)
Feb 07, 2012 131.97 132.70 131.78 132.55 19,543 +0.63(+0.48%)
Feb 06, 2012 132.49 132.49 130.20 131.92 23,562 -0.39(-0.29%)
Feb 03, 2012 131.26 132.51 131.26 132.31 64,833 +1.47(+1.13%)
Feb 02, 2012 129.81 130.98 129.81 130.84 26,762 +0.25(+0.20%)
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.