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, 2015 148.66 148.88 147.41 147.68 9,480 -1.31(-0.88%)
Apr 29, 2015 148.87 149.23 148.70 148.99 6,111 -0.47(-0.31%)
Apr 28, 2015 149.21 149.59 148.78 149.46 10,234 +0.04(+0.03%)
Apr 27, 2015 150.15 150.19 149.42 149.42 4,958 -0.31(-0.21%)
Apr 24, 2015 149.80 149.83 149.47 149.73 14,356 +0.26(+0.17%)
Apr 23, 2015 148.79 149.84 148.79 149.47 20,582 +0.38(+0.25%)
Apr 22, 2015 148.21 149.21 148.21 149.09 21,003 +0.62(+0.42%)
Apr 21, 2015 149.13 149.13 148.27 148.47 55,351 -0.16(-0.11%)
Apr 20, 2015 148.12 148.85 148.08 148.63 39,166 +1.22(+0.83%)
Apr 17, 2015 147.93 148.08 146.64 147.41 29,199 -1.03(-0.69%)
Apr 16, 2015 148.67 148.74 148.44 148.44 47,017 -0.43(-0.29%)
Apr 15, 2015 148.72 149.10 148.70 148.87 11,988 +0.35(+0.24%)
Apr 14, 2015 148.42 148.55 148.15 148.52 19,154 -0.04(-0.03%)
Apr 13, 2015 148.32 148.72 148.32 148.56 4,917 -0.07(-0.05%)
Apr 10, 2015 148.60 148.87 148.55 148.63 9,829 -0.03(-0.02%)
Apr 09, 2015 148.29 148.79 148.23 148.66 12,367 +0.12(+0.08%)
Apr 08, 2015 148.40 148.71 148.40 148.54 8,536 +0.16(+0.11%)
Apr 07, 2015 148.62 149.06 148.38 148.38 5,697 -0.48(-0.32%)
Apr 06, 2015 147.62 148.99 147.62 148.86 7,017 +0.75(+0.51%)
Apr 02, 2015 148.36 148.11 148.11 148.11 7,600 +0.21(+0.14%)
Apr 01, 2015 147.84 148.24 147.82 147.90 11,826 -0.68(-0.46%)
Mar 31, 2015 148.71 149.67 145.11 148.58 31,655 -0.78(-0.52%)
Mar 30, 2015 148.63 149.45 148.63 149.36 9,469 +1.37(+0.93%)
Mar 27, 2015 147.91 148.27 147.90 147.99 16,627 -0.20(-0.13%)
Mar 26, 2015 148.22 148.48 148.08 148.19 19,163 -0.30(-0.20%)
Mar 25, 2015 149.91 149.91 148.49 148.49 7,364 -1.45(-0.97%)
Mar 24, 2015 150.56 150.60 149.89 149.94 14,511 -0.78(-0.52%)
Mar 23, 2015 151.01 151.37 150.73 150.73 12,150 -0.47(-0.31%)
Mar 20, 2015 150.74 151.30 150.67 151.20 56,540 +1.04(+0.69%)
Mar 19, 2015 150.72 150.76 150.05 150.16 52,743 -0.60(-0.40%)
Mar 18, 2015 149.58 151.19 149.25 150.76 16,111 +0.79(+0.53%)
Mar 17, 2015 150.43 150.43 149.64 149.97 20,626 -0.46(-0.31%)
Mar 16, 2015 150.40 150.46 150.38 150.43 7,048 -0.02(-0.01%)
Mar 13, 2015 150.39 150.46 150.39 150.45 18,828 +0.06(+0.04%)
Mar 12, 2015 150.41 150.43 150.39 150.39 9,068 -0.07(-0.05%)
Mar 11, 2015 150.89 150.93 150.43 150.46 8,287 -0.72(-0.48%)
Mar 10, 2015 151.96 151.96 150.95 151.18 6,417 -1.92(-1.25%)
Mar 09, 2015 152.80 153.20 152.75 153.10 5,344 +0.66(+0.43%)
Mar 06, 2015 153.68 153.98 152.40 152.44 12,088 -2.03(-1.32%)
Mar 05, 2015 154.34 154.51 154.32 154.47 4,435 +0.21(+0.14%)
Mar 04, 2015 154.45 154.93 153.81 154.26 7,529 -0.67(-0.43%)
Mar 03, 2015 155.12 155.12 154.66 154.93 32,246 -0.54(-0.35%)
Mar 02, 2015 154.61 155.50 154.61 155.47 9,020 +0.81(+0.52%)
Feb 27, 2015 155.08 155.19 154.66 154.66 5,878 -0.39(-0.25%)
Feb 26, 2015 155.31 155.31 155.03 155.05 7,874 -0.27(-0.17%)
Feb 25, 2015 155.44 155.62 155.20 155.32 18,005 -0.20(-0.13%)
Feb 24, 2015 155.20 155.94 155.20 155.52 11,022 +0.27(+0.17%)
Feb 23, 2015 155.13 155.25 154.82 155.25 16,221 -0.00(-0.00%)
Feb 20, 2015 154.97 155.33 154.69 155.25 12,970 +0.17(+0.11%)
Feb 19, 2015 155.19 155.49 155.00 155.08 19,111 -0.39(-0.25%)
Feb 18, 2015 155.41 155.53 155.25 155.47 15,522 -0.07(-0.04%)
Feb 17, 2015 155.75 155.75 155.23 155.54 9,503 +0.22(+0.14%)
Feb 13, 2015 154.96 155.32 155.32 155.32 41,200 +0.40(+0.26%)
Feb 12, 2015 154.86 155.13 154.79 154.92 11,531 +0.37(+0.24%)
Feb 11, 2015 154.40 154.78 154.09 154.55 7,982 +0.13(+0.08%)
Feb 10, 2015 153.96 154.44 153.60 154.42 22,766 +0.81(+0.53%)
Feb 09, 2015 153.86 154.13 153.51 153.61 18,938 -0.41(-0.27%)
Feb 06, 2015 153.88 154.45 153.76 154.02 30,735 +0.27(+0.18%)
Feb 05, 2015 153.37 153.75 153.37 153.75 26,694 +0.90(+0.59%)
Feb 04, 2015 152.62 153.14 152.60 152.85 44,100 -0.58(-0.38%)
Feb 03, 2015 152.25 153.43 152.17 153.43 28,494 +1.73(+1.14%)
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.