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 28, 2011 114.66 114.66 114.66 114.66 0 +1.06(+0.93%)
Apr 26, 2011 113.60 113.60 113.60 113.60 0 +0.87(+0.77%)
Apr 25, 2011 112.76 112.76 112.73 112.73 6,177 -0.17(-0.15%)
Apr 21, 2011 112.97 113.22 112.70 112.90 5,574 +0.42(+0.37%)
Apr 20, 2011 112.48 112.48 112.48 112.48 100 +1.86(+1.68%)
Apr 18, 2011 110.62 110.62 110.62 110.62 0 -1.15(-1.03%)
Apr 15, 2011 111.85 111.85 111.69 111.77 790 +0.26(+0.23%)
Apr 14, 2011 111.49 111.59 111.49 111.51 526 -0.08(-0.07%)
Apr 13, 2011 111.87 111.87 111.19 111.59 1,414 +0.09(+0.08%)
Apr 12, 2011 111.36 111.50 111.36 111.50 1,052 -0.76(-0.68%)
Apr 11, 2011 112.71 112.71 112.26 112.26 450 +0.78(+0.70%)
Apr 08, 2011 113.31 113.44 111.48 111.48 1,085 -1.52(-1.34%)
Apr 06, 2011 113.00 113.00 113.00 113.00 0 +0.11(+0.10%)
Apr 05, 2011 112.89 112.89 112.89 112.89 300 -0.16(-0.14%)
Apr 04, 2011 113.15 113.15 113.05 113.05 2,235 -0.02(-0.02%)
Apr 01, 2011 113.00 113.17 112.96 113.07 1,968 +0.10(+0.09%)
Mar 31, 2011 112.80 112.97 112.80 112.97 440 +0.00(+0.00%)
Mar 30, 2011 112.79 112.97 112.79 112.97 3,800 +0.59(+0.53%)
Mar 29, 2011 111.95 112.38 111.75 112.38 7,572 +0.17(+0.15%)
Mar 28, 2011 112.23 112.29 112.21 112.21 797 +0.00(+0.00%)
Mar 25, 2011 111.94 112.21 111.85 112.21 700 +0.39(+0.35%)
Mar 24, 2011 111.40 111.82 111.40 111.82 2,175 +0.22(+0.20%)
Mar 23, 2011 111.71 111.71 111.50 111.60 1,700 -0.24(-0.21%)
Mar 22, 2011 112.05 112.05 111.84 111.84 912 -0.48(-0.43%)
Mar 21, 2011 112.32 112.32 112.32 112.32 1,610 +0.20(+0.18%)
Mar 18, 2011 119.97 119.97 112.12 112.12 4,788 -0.08(-0.07%)
Mar 17, 2011 111.89 112.20 111.82 112.20 3,500 +0.71(+0.64%)
Mar 16, 2011 111.50 111.51 111.49 111.49 1,900 -0.27(-0.24%)
Mar 15, 2011 111.76 112.15 111.76 111.76 3,232 -0.39(-0.35%)
Mar 14, 2011 112.63 112.63 112.15 112.15 700 -0.67(-0.59%)
Mar 11, 2011 112.30 112.82 112.30 112.82 925 +0.31(+0.28%)
Mar 10, 2011 113.01 113.03 112.51 112.51 4,776 -1.01(-0.89%)
Mar 09, 2011 113.27 113.53 113.17 113.52 1,600 +0.63(+0.56%)
Mar 08, 2011 112.74 112.89 112.69 112.89 1,100 +0.26(+0.23%)
Mar 07, 2011 113.40 113.40 112.60 112.63 1,300 -0.20(-0.18%)
Mar 04, 2011 113.54 113.64 112.79 112.83 7,518 -0.92(-0.81%)
Mar 03, 2011 113.16 113.75 113.16 113.75 2,950 +1.22(+1.08%)
Mar 02, 2011 112.52 112.57 112.24 112.53 6,132 +0.22(+0.20%)
Mar 01, 2011 113.12 113.12 112.26 112.31 5,966 -0.53(-0.47%)
Feb 28, 2011 113.08 113.08 112.72 112.84 719 -0.16(-0.14%)
Feb 25, 2011 112.62 113.08 112.62 113.00 7,304 +0.69(+0.61%)
Feb 24, 2011 112.70 112.83 112.31 112.31 11,590 -0.75(-0.66%)
Feb 23, 2011 113.31 113.36 112.70 113.06 932 -0.36(-0.32%)
Feb 22, 2011 113.87 113.87 113.23 113.42 1,950 -0.49(-0.43%)
Feb 18, 2011 113.99 114.02 113.88 113.91 945 +0.10(+0.08%)
Feb 17, 2011 113.07 113.81 113.07 113.81 1,787 +0.59(+0.52%)
Feb 16, 2011 112.85 113.22 112.71 113.22 2,293 +0.72(+0.64%)
Feb 15, 2011 112.50 112.50 112.50 112.50 300 -0.18(-0.16%)
Feb 14, 2011 112.52 112.73 112.47 112.68 8,339 +0.11(+0.10%)
Feb 11, 2011 111.99 112.64 111.99 112.57 9,100 +0.47(+0.42%)
Feb 10, 2011 112.06 112.17 111.93 112.10 5,810 +0.26(+0.23%)
Feb 09, 2011 112.26 112.26 111.84 111.84 3,100 -0.36(-0.32%)
Feb 08, 2011 112.19 112.22 112.13 112.20 5,000 +0.07(+0.06%)
Feb 07, 2011 112.21 112.31 112.13 112.13 10,145 +0.50(+0.45%)
Feb 04, 2011 111.46 111.63 111.28 111.63 7,780 -0.06(-0.05%)
Feb 03, 2011 111.42 111.69 111.39 111.69 2,000 +0.04(+0.04%)
Feb 02, 2011 111.76 111.76 111.65 111.65 1,300 -0.19(-0.17%)
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.