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 (%)
Jun 28, 2013 140.46 140.46 139.99 140.04 9,860 -0.71(-0.50%)
Jun 26, 2013 140.41 140.79 139.00 140.75 23,583 +0.86(+0.61%)
Jun 25, 2013 139.71 140.13 139.65 139.89 249,007 +0.56(+0.40%)
Jun 24, 2013 139.41 139.75 138.70 139.33 25,988 -0.32(-0.23%)
Jun 21, 2013 140.76 140.76 139.57 139.65 62,351 -0.43(-0.31%)
Jun 20, 2013 140.22 140.46 140.00 140.08 81,368 -0.54(-0.38%)
Jun 19, 2013 142.26 142.29 140.62 140.62 32,661 -1.59(-1.12%)
Jun 18, 2013 141.60 142.40 141.60 142.21 37,109 +0.67(+0.47%)
Jun 17, 2013 141.30 141.90 141.30 141.54 8,270 +0.53(+0.38%)
Jun 14, 2013 141.21 141.24 140.94 141.01 52,201 -0.26(-0.18%)
Jun 13, 2013 140.34 141.27 140.30 141.27 7,767 +0.71(+0.51%)
Jun 12, 2013 140.58 140.64 140.37 140.56 6,680 +0.33(+0.24%)
Jun 11, 2013 139.86 140.50 139.64 140.23 88,941 +0.22(+0.16%)
Jun 10, 2013 140.19 140.31 140.00 140.01 20,423 -0.14(-0.10%)
Jun 07, 2013 139.71 140.19 139.65 140.15 5,485 +0.91(+0.65%)
Jun 06, 2013 138.55 139.29 138.43 139.24 13,767 +0.69(+0.50%)
Jun 05, 2013 139.53 139.53 138.50 138.55 17,805 -1.00(-0.72%)
Jun 04, 2013 140.10 140.30 139.44 139.55 7,993 -0.46(-0.33%)
Jun 03, 2013 139.60 140.01 138.94 140.01 5,879 +0.41(+0.29%)
May 31, 2013 140.90 141.50 139.60 139.60 56,420 -1.70(-1.20%)
May 30, 2013 141.00 141.60 141.00 141.30 33,808 +0.60(+0.43%)
May 29, 2013 140.90 141.10 140.11 140.70 19,277 -0.91(-0.64%)
May 28, 2013 142.20 142.60 141.37 141.61 107,776 +0.82(+0.58%)
May 24, 2013 140.20 140.79 140.07 140.79 8,212 -0.20(-0.14%)
May 23, 2013 141.90 141.90 140.20 140.99 16,515 -0.32(-0.23%)
May 22, 2013 143.02 143.54 141.00 141.31 43,531 -1.03(-0.72%)
May 21, 2013 142.32 142.76 141.96 142.34 21,066 +0.20(+0.14%)
May 20, 2013 142.16 142.41 141.96 142.14 2,474 +0.09(+0.06%)
May 17, 2013 141.40 142.05 141.15 142.05 2,262 +0.62(+0.44%)
May 16, 2013 141.17 141.47 141.16 141.44 21,836 +0.35(+0.25%)
May 15, 2013 140.57 141.56 140.57 141.09 3,331 +1.75(+1.26%)
May 13, 2013 139.05 139.48 139.05 139.34 7,206 +0.01(+0.01%)
May 10, 2013 139.25 139.33 139.00 139.33 3,799 +0.21(+0.15%)
May 09, 2013 139.26 139.49 139.11 139.12 7,795 -0.04(-0.03%)
May 08, 2013 138.51 139.17 137.99 139.16 19,010 +0.76(+0.55%)
May 07, 2013 138.00 138.46 138.00 138.40 14,420 +0.47(+0.34%)
May 06, 2013 137.95 138.06 137.87 137.93 4,042 -0.13(-0.09%)
May 03, 2013 137.58 138.23 137.58 138.06 3,237 +1.15(+0.84%)
May 02, 2013 136.83 137.05 136.83 136.91 15,138 +0.66(+0.48%)
May 01, 2013 136.55 136.65 136.20 136.25 8,502 -0.62(-0.45%)
Apr 30, 2013 136.56 136.87 136.35 136.87 5,139 +0.15(+0.11%)
Apr 29, 2013 135.81 136.76 135.81 136.72 4,725 +0.63(+0.46%)
Apr 26, 2013 136.10 136.10 135.75 136.09 11,096 +0.07(+0.05%)
Apr 25, 2013 135.55 136.36 135.55 136.02 6,967 +0.48(+0.35%)
Apr 24, 2013 135.41 135.60 135.34 135.54 3,437 +0.20(+0.15%)
Apr 23, 2013 135.03 135.42 135.03 135.34 7,628 +0.44(+0.33%)
Apr 22, 2013 134.89 134.90 134.34 134.90 60,337 +0.50(+0.37%)
Apr 19, 2013 134.60 134.64 134.38 134.40 2,923 -0.12(-0.09%)
Apr 18, 2013 134.76 134.94 134.34 134.52 19,574 -0.29(-0.21%)
Apr 17, 2013 134.46 134.85 134.35 134.81 27,482 -0.15(-0.11%)
Apr 16, 2013 134.21 135.00 134.03 134.96 24,731 +1.07(+0.80%)
Apr 15, 2013 135.29 135.29 133.69 133.89 12,716 -2.06(-1.51%)
Apr 12, 2013 136.33 136.33 135.95 135.95 34,134 -0.71(-0.52%)
Apr 11, 2013 136.28 136.82 136.27 136.66 15,836 +0.38(+0.28%)
Apr 10, 2013 135.43 136.34 135.43 136.28 24,600 +1.14(+0.84%)
Apr 09, 2013 134.79 135.55 134.55 135.14 4,245 +0.47(+0.35%)
Apr 08, 2013 133.81 134.67 133.75 134.67 3,796 +0.64(+0.48%)
Apr 05, 2013 133.16 134.03 133.15 134.03 7,368 -0.51(-0.38%)
Apr 04, 2013 134.25 134.64 134.12 134.54 2,789 +0.74(+0.55%)
Apr 03, 2013 135.19 135.19 133.80 133.80 15,702 -1.45(-1.07%)
Apr 02, 2013 135.13 135.56 135.11 135.25 4,450 +0.44(+0.33%)
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.