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 (%)
Nov 30, 2010 104.73 105.14 104.73 105.14 710 +0.85(+0.82%)
Nov 29, 2010 104.40 104.41 104.22 104.29 2,500 -0.41(-0.39%)
Nov 26, 2010 120.00 120.00 104.59 104.70 1,355 -0.34(-0.32%)
Nov 24, 2010 104.54 105.04 105.04 105.04 5,068 +1.05(+1.01%)
Nov 23, 2010 103.89 103.99 103.89 103.99 1,883 -1.07(-1.02%)
Nov 22, 2010 106.01 106.01 104.69 105.06 2,000 -0.32(-0.30%)
Nov 19, 2010 106.28 106.28 105.38 105.38 43,670 -0.11(-0.10%)
Nov 18, 2010 105.49 105.64 105.49 105.49 40,100 +0.70(+0.67%)
Nov 17, 2010 104.96 104.96 104.79 104.79 652 -0.10(-0.10%)
Nov 16, 2010 104.89 104.89 104.89 104.89 100 -1.06(-1.00%)
Nov 15, 2010 106.28 106.28 105.95 105.95 515 +0.01(+0.01%)
Nov 12, 2010 106.34 106.34 105.94 105.94 800 -0.93(-0.87%)
Nov 10, 2010 106.87 106.87 106.87 106.87 0 +0.31(+0.29%)
Nov 09, 2010 107.22 107.24 106.56 106.56 1,400 -0.74(-0.69%)
Nov 08, 2010 107.40 107.41 107.22 107.30 1,330 +0.08(+0.07%)
Nov 05, 2010 107.33 107.33 107.20 107.22 500 +0.12(+0.11%)
Nov 04, 2010 106.92 107.10 106.92 107.10 800 +1.14(+1.08%)
Nov 03, 2010 106.25 106.25 105.93 105.96 500 -0.25(-0.24%)
Nov 02, 2010 106.42 106.42 106.16 106.21 1,720 +0.60(+0.57%)
Nov 01, 2010 106.00 106.06 105.57 105.61 1,200 -0.02(-0.02%)
Oct 29, 2010 105.63 105.63 105.63 105.63 100 -0.16(-0.15%)
Oct 28, 2010 105.63 105.79 105.63 105.79 244 +0.44(+0.42%)
Oct 27, 2010 105.35 105.35 104.74 105.35 7,900 -0.52(-0.49%)
Oct 25, 2010 106.09 106.17 105.87 105.87 1,787 +0.34(+0.32%)
Oct 22, 2010 105.47 105.53 105.47 105.53 1,100 +0.17(+0.16%)
Oct 21, 2010 105.79 105.79 105.20 105.36 2,278 -0.24(-0.22%)
Oct 20, 2010 105.32 105.88 105.32 105.60 1,405 +0.74(+0.71%)
Oct 19, 2010 105.58 105.58 104.86 104.86 508 -1.17(-1.11%)
Oct 18, 2010 106.00 106.04 106.00 106.03 700 +0.21(+0.20%)
Oct 15, 2010 105.78 105.93 105.78 105.82 2,721 +0.21(+0.20%)
Oct 14, 2010 105.80 105.80 105.61 105.61 220 -0.37(-0.35%)
Oct 13, 2010 105.72 105.98 105.72 105.98 3,384 +0.57(+0.54%)
Oct 12, 2010 105.13 106.00 105.13 105.41 1,165 -0.01(-0.01%)
Oct 11, 2010 105.81 105.81 105.42 105.42 429 -0.34(-0.32%)
Oct 08, 2010 105.76 105.76 105.59 105.76 814 +0.16(+0.15%)
Oct 07, 2010 105.82 106.80 105.34 105.60 17,025 -0.17(-0.16%)
Oct 06, 2010 105.70 105.77 105.63 105.77 5,445 -0.16(-0.15%)
Oct 05, 2010 105.50 106.01 105.48 105.93 11,003 +1.42(+1.36%)
Oct 04, 2010 104.95 105.09 104.38 104.51 7,108 -0.61(-0.59%)
Oct 01, 2010 105.12 105.13 105.08 105.12 1,418 +0.19(+0.19%)
Sep 30, 2010 104.93 104.93 104.93 104.93 100 +0.12(+0.11%)
Sep 29, 2010 104.98 105.15 104.64 104.81 4,400 -0.30(-0.29%)
Sep 28, 2010 104.84 105.11 104.26 105.11 2,550 +0.23(+0.22%)
Sep 27, 2010 105.22 105.22 104.78 104.88 3,140 -0.23(-0.22%)
Sep 24, 2010 104.68 105.11 104.68 105.11 1,600 +1.80(+1.74%)
Sep 23, 2010 103.37 103.37 103.31 103.31 2,000 -0.74(-0.71%)
Sep 22, 2010 104.38 104.79 103.94 104.05 6,150 -0.39(-0.37%)
Sep 21, 2010 104.86 104.86 104.44 104.44 200 +0.22(+0.21%)
Sep 20, 2010 103.43 104.71 103.43 104.22 14,600 +0.90(+0.87%)
Sep 17, 2010 103.32 103.32 103.32 103.32 3,300 +0.09(+0.09%)
Sep 15, 2010 103.13 103.23 103.08 103.23 450 -0.12(-0.12%)
Sep 14, 2010 102.94 103.35 102.94 103.35 700 -0.03(-0.03%)
Sep 13, 2010 103.38 103.38 103.38 103.38 100 +0.79(+0.77%)
Sep 10, 2010 102.54 102.59 102.54 102.59 252 +0.32(+0.31%)
Sep 09, 2010 102.46 102.46 102.27 102.27 2,000 +0.18(+0.18%)
Sep 08, 2010 103.01 103.04 102.00 102.09 22,100 +0.23(+0.23%)
Sep 07, 2010 102.49 102.49 101.86 101.86 4,900 -0.63(-0.61%)
Sep 03, 2010 102.65 102.65 102.18 102.49 6,600 +0.71(+0.70%)
Sep 02, 2010 122.02 102.50 101.78 101.78 2,600 +0.09(+0.09%)
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.