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 30, 2014 144.06 144.68 144.03 144.62 11,285 +0.34(+0.24%)
Apr 29, 2014 144.34 144.48 144.15 144.28 14,209 +0.34(+0.24%)
Apr 28, 2014 144.27 144.46 143.14 143.94 11,686 +0.13(+0.09%)
Apr 25, 2014 144.45 144.73 143.78 143.81 12,337 -1.00(-0.69%)
Apr 24, 2014 144.87 145.23 144.60 144.81 18,717 +0.43(+0.30%)
Apr 23, 2014 144.43 144.57 144.37 144.38 10,754 -0.26(-0.18%)
Apr 22, 2014 144.41 144.86 144.41 144.64 7,429 +0.46(+0.32%)
Apr 21, 2014 144.18 144.18 144.17 144.18 29,969 -0.03(-0.02%)
Apr 17, 2014 144.12 144.21 144.21 144.21 15,200 +0.07(+0.05%)
Apr 16, 2014 143.74 144.18 143.58 144.14 21,690 +0.74(+0.52%)
Apr 15, 2014 143.40 143.40 143.39 143.40 158,556 -0.01(-0.01%)
Apr 14, 2014 143.40 143.43 143.40 143.41 78,343 -0.03(-0.02%)
Apr 11, 2014 144.00 144.64 143.44 143.44 22,865 -1.28(-0.88%)
Apr 10, 2014 147.45 147.45 144.60 144.72 31,518 -2.73(-1.85%)
Apr 09, 2014 146.34 147.47 145.98 147.45 29,141 +1.48(+1.01%)
Apr 08, 2014 145.38 146.11 145.32 145.97 15,984 +0.46(+0.32%)
Apr 07, 2014 146.37 146.67 145.26 145.51 34,251 -1.42(-0.97%)
Apr 04, 2014 149.22 149.22 146.88 146.93 11,279 -1.82(-1.22%)
Apr 03, 2014 149.01 149.16 148.59 148.75 8,063 -0.16(-0.11%)
Apr 02, 2014 148.56 149.01 148.49 148.91 11,942 +0.54(+0.36%)
Apr 01, 2014 148.02 148.39 147.90 148.37 10,630 +0.90(+0.61%)
Mar 31, 2014 147.30 147.69 147.28 147.47 9,866 +0.98(+0.67%)
Mar 28, 2014 145.99 148.99 145.99 146.49 20,931 +0.55(+0.38%)
Mar 27, 2014 146.34 146.34 145.57 145.94 6,994 -0.86(-0.59%)
Mar 26, 2014 146.92 147.46 146.55 146.80 15,388 -0.50(-0.34%)
Mar 25, 2014 147.39 147.63 146.55 147.30 15,553 +0.75(+0.51%)
Mar 24, 2014 147.19 147.36 146.00 146.55 19,137 -0.59(-0.40%)
Mar 21, 2014 148.32 148.44 147.12 147.14 22,334 -0.34(-0.23%)
Mar 20, 2014 146.58 147.72 146.48 147.48 20,662 +0.65(+0.44%)
Mar 19, 2014 147.55 147.69 146.54 146.83 74,124 -0.76(-0.51%)
Mar 18, 2014 146.82 147.72 146.76 147.59 28,196 +0.90(+0.61%)
Mar 17, 2014 146.67 146.95 146.56 146.69 16,619 +1.17(+0.80%)
Mar 14, 2014 146.14 146.29 145.45 145.52 8,830 -0.32(-0.22%)
Mar 13, 2014 147.75 147.78 145.68 145.84 27,805 -1.53(-1.04%)
Mar 12, 2014 147.09 147.37 146.86 147.37 67,959 +0.22(+0.15%)
Mar 11, 2014 147.84 147.96 147.15 147.15 33,713 -0.74(-0.50%)
Mar 10, 2014 147.70 147.89 147.51 147.89 10,591 -0.05(-0.03%)
Mar 07, 2014 148.40 148.40 147.33 147.94 10,708 +0.14(+0.09%)
Mar 06, 2014 147.90 148.08 147.72 147.80 19,529 +0.32(+0.22%)
Mar 05, 2014 147.46 147.72 147.39 147.48 13,007 +0.09(+0.06%)
Mar 04, 2014 146.84 147.63 146.84 147.39 35,905 +1.78(+1.22%)
Mar 03, 2014 145.44 145.78 144.89 145.61 13,219 -0.80(-0.55%)
Feb 28, 2014 145.98 146.97 145.90 146.41 14,672 +0.41(+0.28%)
Feb 27, 2014 145.41 146.00 145.40 146.00 16,852 +0.57(+0.39%)
Feb 26, 2014 145.44 145.64 145.31 145.43 20,356 +0.25(+0.17%)
Feb 25, 2014 145.26 145.52 145.15 145.18 12,578 -0.34(-0.23%)
Feb 24, 2014 145.73 145.95 144.66 145.52 16,417 +0.86(+0.59%)
Feb 21, 2014 144.66 144.99 144.65 144.66 19,491 -0.12(-0.08%)
Feb 20, 2014 144.48 144.89 144.48 144.78 16,538 +0.30(+0.21%)
Feb 19, 2014 144.79 144.90 144.42 144.48 46,255 +0.11(+0.08%)
Feb 18, 2014 144.42 144.63 144.35 144.37 20,548 +0.03(+0.02%)
Feb 14, 2014 144.01 144.34 144.34 144.34 11,900 +0.35(+0.24%)
Feb 13, 2014 143.28 144.10 143.28 143.99 8,786 +0.56(+0.39%)
Feb 12, 2014 143.72 143.93 143.41 143.43 11,037 -0.37(-0.26%)
Feb 11, 2014 143.02 143.89 143.02 143.80 33,097 +0.48(+0.33%)
Feb 10, 2014 143.04 143.32 142.71 143.32 6,066 +0.25(+0.17%)
Feb 07, 2014 142.47 143.07 142.02 143.07 44,339 +0.85(+0.60%)
Feb 06, 2014 142.35 142.52 142.22 142.22 22,696 +0.25(+0.18%)
Feb 05, 2014 141.50 142.19 141.34 141.97 21,541 +0.28(+0.20%)
Feb 04, 2014 141.36 141.81 141.20 141.69 249,670 +0.37(+0.26%)
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.