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 (%)
Jul 31, 2014 150.00 150.15 149.45 149.55 29,394 -1.06(-0.70%)
Jul 30, 2014 150.69 150.69 150.21 150.61 7,348 +0.29(+0.19%)
Jul 29, 2014 151.08 151.15 150.32 150.32 15,014 -0.59(-0.39%)
Jul 28, 2014 150.96 151.08 150.63 150.91 9,053 -0.06(-0.04%)
Jul 25, 2014 150.99 151.12 150.81 150.97 10,503 -0.43(-0.28%)
Jul 24, 2014 151.50 151.56 151.26 151.40 7,523 +0.05(+0.03%)
Jul 23, 2014 151.23 151.47 150.97 151.35 19,400 +0.32(+0.21%)
Jul 22, 2014 150.87 151.23 150.87 151.03 35,686 +0.62(+0.41%)
Jul 21, 2014 150.24 150.59 149.95 150.41 6,611 -0.18(-0.12%)
Jul 18, 2014 149.79 150.63 149.79 150.59 4,810 +1.20(+0.80%)
Jul 17, 2014 150.36 150.84 149.39 149.39 12,716 -1.32(-0.88%)
Jul 16, 2014 151.16 151.16 150.63 150.71 9,035 +0.40(+0.27%)
Jul 15, 2014 150.51 150.66 149.90 150.31 3,338 -0.15(-0.10%)
Jul 14, 2014 150.48 150.59 150.42 150.46 4,972 +0.52(+0.35%)
Jul 11, 2014 149.64 149.94 149.40 149.94 2,573 +0.24(+0.16%)
Jul 10, 2014 149.01 149.91 148.95 149.70 17,839 -0.43(-0.28%)
Jul 09, 2014 149.94 150.20 149.70 150.13 13,431 +0.49(+0.32%)
Jul 08, 2014 150.23 150.23 149.31 149.64 65,022 -0.81(-0.54%)
Jul 07, 2014 151.00 153.84 150.33 150.45 6,208 -0.45(-0.30%)
Jul 03, 2014 150.66 150.90 150.90 150.90 4,400 +0.65(+0.43%)
Jul 02, 2014 150.42 150.42 150.03 150.25 4,308 -0.09(-0.06%)
Jul 01, 2014 149.70 150.59 149.70 150.34 5,151 +1.03(+0.69%)
Jun 30, 2014 149.31 149.52 149.19 149.31 12,829 -0.07(-0.05%)
Jun 27, 2014 148.89 149.38 148.77 149.38 11,724 +0.29(+0.19%)
Jun 26, 2014 149.19 149.22 148.29 149.09 36,702 -0.20(-0.13%)
Jun 25, 2014 148.47 149.32 148.47 149.29 7,188 +0.62(+0.42%)
Jun 24, 2014 149.28 149.88 148.67 148.67 6,268 -0.82(-0.55%)
Jun 23, 2014 149.55 149.61 149.31 149.49 10,158 +0.00(+0.00%)
Jun 20, 2014 149.28 150.03 149.28 149.49 7,793 +0.21(+0.14%)
Jun 19, 2014 149.19 149.28 148.86 149.28 10,441 +0.19(+0.13%)
Jun 18, 2014 148.23 149.16 147.96 149.09 13,276 +0.91(+0.61%)
Jun 17, 2014 147.75 148.29 147.63 148.18 11,561 +0.21(+0.14%)
Jun 16, 2014 147.93 148.17 147.57 147.97 7,614 +0.19(+0.13%)
Jun 13, 2014 147.72 147.90 147.54 147.78 8,425 +0.31(+0.21%)
Jun 12, 2014 148.50 148.50 147.36 147.47 5,329 -0.78(-0.53%)
Jun 11, 2014 148.23 148.44 148.11 148.25 8,449 -0.41(-0.28%)
Jun 10, 2014 148.65 148.66 148.35 148.66 9,062 +0.10(+0.07%)
Jun 06, 2014 148.29 148.65 148.29 148.56 9,376 +0.46(+0.31%)
Jun 05, 2014 147.39 148.11 146.94 148.10 6,923 +0.80(+0.54%)
Jun 04, 2014 146.95 147.31 146.93 147.30 6,586 +0.26(+0.18%)
Jun 03, 2014 146.79 147.09 146.78 147.04 11,428 -0.04(-0.03%)
Jun 02, 2014 147.18 147.18 146.65 147.08 13,727 +0.24(+0.16%)
May 30, 2014 146.58 146.88 146.50 146.84 11,319 +0.12(+0.08%)
May 29, 2014 146.37 146.76 145.98 146.72 21,727 +0.69(+0.47%)
May 28, 2014 146.19 146.34 145.91 146.03 16,475 -0.10(-0.07%)
May 27, 2014 145.83 146.18 145.83 146.13 58,119 +0.68(+0.47%)
May 23, 2014 145.02 145.45 145.45 145.45 51,700 +0.40(+0.28%)
May 22, 2014 144.56 145.09 144.56 145.05 8,256 +0.53(+0.37%)
May 21, 2014 144.16 144.54 143.99 144.52 13,929 +1.08(+0.75%)
May 20, 2014 144.21 144.21 143.16 143.44 16,142 -0.96(-0.66%)
May 19, 2014 144.00 144.41 144.00 144.40 11,690 +0.59(+0.41%)
May 16, 2014 143.34 143.83 143.06 143.81 240,700 +0.39(+0.27%)
May 15, 2014 144.42 144.42 142.92 143.42 35,239 -1.28(-0.89%)
May 14, 2014 145.06 145.14 144.65 144.70 8,234 -0.64(-0.44%)
May 13, 2014 145.53 145.53 145.29 145.34 7,374 +0.02(+0.01%)
May 12, 2014 144.54 145.32 144.54 145.32 25,935 +1.33(+0.92%)
May 09, 2014 143.43 143.99 143.34 143.99 507,923 +0.14(+0.10%)
May 08, 2014 144.39 144.69 143.53 143.85 35,541 -0.19(-0.13%)
May 07, 2014 143.70 144.04 142.85 144.04 31,763 +0.74(+0.52%)
May 06, 2014 144.15 144.15 143.30 143.30 14,878 -1.21(-0.84%)
May 05, 2014 143.94 144.60 143.73 144.51 29,711 +0.06(+0.04%)
May 02, 2014 144.54 145.02 144.36 144.45 16,956 -0.05(-0.03%)
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.