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 29, 2016 138.81 139.39 138.47 138.87 1,556 -0.79(-0.57%)
Apr 28, 2016 141.99 141.99 139.46 139.66 3,858 -1.13(-0.80%)
Apr 27, 2016 140.01 140.81 140.01 140.79 1,015 +0.14(+0.10%)
Apr 26, 2016 140.57 140.65 140.21 140.65 3,340 +0.29(+0.21%)
Apr 25, 2016 140.58 140.58 139.96 140.36 822 -0.06(-0.04%)
Apr 22, 2016 140.67 140.67 140.08 140.42 1,764 -0.27(-0.19%)
Apr 21, 2016 141.03 141.03 140.69 140.69 113,057 -0.89(-0.63%)
Apr 20, 2016 140.82 141.59 140.82 141.59 1,821 +0.41(+0.29%)
Apr 19, 2016 141.01 141.18 141.01 141.18 1,321 +0.58(+0.41%)
Apr 18, 2016 140.12 140.79 140.12 140.60 2,372 +0.63(+0.45%)
Apr 15, 2016 140.28 140.28 139.94 139.97 2,993 -0.62(-0.44%)
Apr 14, 2016 140.60 140.60 140.60 140.60 460 +0.25(+0.18%)
Apr 13, 2016 140.15 140.39 140.12 140.35 1,224 +0.68(+0.49%)
Apr 12, 2016 139.30 139.67 139.30 139.67 2,219 +0.27(+0.19%)
Apr 11, 2016 140.39 140.39 139.40 139.40 2,507 -0.07(-0.05%)
Apr 08, 2016 139.66 140.22 139.17 139.47 2,738 +0.21(+0.15%)
Apr 07, 2016 139.85 139.85 138.72 139.26 20,716 -0.93(-0.66%)
Apr 06, 2016 139.40 140.19 139.40 140.19 2,328 +1.03(+0.74%)
Apr 05, 2016 139.61 139.82 139.16 139.16 4,104 -1.21(-0.86%)
Apr 04, 2016 140.67 140.67 140.37 140.37 803 -0.26(-0.18%)
Apr 01, 2016 139.33 140.80 139.33 140.63 1,999 +0.47(+0.34%)
Mar 31, 2016 140.23 140.68 140.03 140.16 6,969 -0.31(-0.22%)
Mar 30, 2016 140.36 140.73 140.35 140.47 2,182 +0.76(+0.54%)
Mar 29, 2016 139.50 139.71 139.50 139.71 867 +0.70(+0.50%)
Mar 28, 2016 139.06 139.06 138.83 139.01 1,173 +0.35(+0.25%)
Mar 24, 2016 138.18 138.66 138.66 138.66 8,300 -0.19(-0.14%)
Mar 23, 2016 139.07 139.07 138.71 138.85 3,541 -1.06(-0.76%)
Mar 22, 2016 139.28 140.07 139.28 139.91 8,283 +0.52(+0.38%)
Mar 21, 2016 139.41 139.77 139.39 139.39 1,031 -0.34(-0.25%)
Mar 18, 2016 138.62 139.76 138.62 139.73 2,620 +0.43(+0.31%)
Mar 17, 2016 138.11 139.34 138.11 139.31 862 +1.00(+0.72%)
Mar 16, 2016 137.63 138.56 137.63 138.31 2,901 +0.59(+0.43%)
Mar 15, 2016 137.36 137.72 137.36 137.72 3,689 -0.10(-0.07%)
Mar 14, 2016 137.51 137.81 137.51 137.81 2,429 +0.03(+0.02%)
Mar 11, 2016 136.90 137.87 136.90 137.79 3,038 +2.35(+1.74%)
Mar 10, 2016 136.79 136.79 135.44 135.44 1,676 -0.51(-0.37%)
Mar 09, 2016 135.93 135.96 135.93 135.94 1,229 +0.06(+0.04%)
Mar 08, 2016 135.83 136.35 135.83 135.89 1,055 -0.69(-0.51%)
Mar 07, 2016 135.94 136.95 135.94 136.58 2,408 +0.01(+0.01%)
Mar 04, 2016 136.00 136.72 135.78 136.57 7,154 +0.79(+0.58%)
Mar 03, 2016 135.96 135.96 135.64 135.78 1,712 -0.47(-0.35%)
Mar 02, 2016 135.97 136.25 135.97 136.25 1,076 +0.34(+0.25%)
Mar 01, 2016 134.97 136.01 134.96 135.92 7,007 +1.41(+1.05%)
Feb 29, 2016 134.96 135.23 134.51 134.51 2,017 -0.65(-0.48%)
Feb 26, 2016 135.11 135.28 135.11 135.16 1,587 +0.16(+0.12%)
Feb 25, 2016 134.64 135.05 134.16 135.00 3,680 +0.93(+0.69%)
Feb 24, 2016 133.41 134.11 133.32 134.07 2,284 -0.06(-0.04%)
Feb 23, 2016 134.02 134.23 134.02 134.13 4,760 -0.33(-0.24%)
Feb 22, 2016 134.84 134.84 134.46 134.46 896 +0.65(+0.48%)
Feb 19, 2016 133.89 133.90 133.81 133.81 814 -0.56(-0.42%)
Feb 18, 2016 135.01 135.01 134.36 134.37 8,043 -0.64(-0.47%)
Feb 17, 2016 134.78 135.01 134.78 135.01 1,620 +1.21(+0.90%)
Feb 16, 2016 133.56 133.80 132.99 133.80 1,253 +0.99(+0.75%)
Feb 12, 2016 132.14 132.81 132.81 132.81 11,300 +1.26(+0.96%)
Feb 11, 2016 131.45 131.86 131.30 131.55 4,638 -0.34(-0.26%)
Feb 10, 2016 131.82 132.63 131.82 131.90 12,486 +0.28(+0.22%)
Feb 09, 2016 131.02 131.92 131.02 131.61 4,986 +0.14(+0.11%)
Feb 08, 2016 131.10 131.47 130.67 131.47 44,070 -0.57(-0.43%)
Feb 05, 2016 132.74 132.76 132.01 132.04 2,506 -1.06(-0.80%)
Feb 04, 2016 132.90 133.62 132.77 133.10 2,503 +0.13(+0.10%)
Feb 03, 2016 133.01 133.01 132.19 132.97 2,676 +0.34(+0.26%)
Feb 02, 2016 132.96 132.96 132.41 132.63 8,035 -0.92(-0.69%)
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.