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 (%)
Oct 31, 2016 131.96 132.05 131.78 131.78 2,698 -0.29(-0.22%)
Oct 28, 2016 132.06 132.06 131.83 132.06 603 +0.12(+0.09%)
Oct 27, 2016 132.13 132.13 131.94 131.94 293 -0.19(-0.14%)
Oct 26, 2016 131.90 132.13 131.90 132.13 958 -0.37(-0.28%)
Oct 25, 2016 132.69 132.69 132.50 132.50 725 -0.41(-0.31%)
Oct 24, 2016 133.04 133.04 132.84 132.91 2,226 +0.48(+0.36%)
Oct 21, 2016 132.17 132.43 132.17 132.43 477 -0.20(-0.15%)
Oct 20, 2016 132.68 132.68 132.49 132.63 1,258 -0.12(-0.09%)
Oct 19, 2016 132.21 132.75 132.21 132.75 1,573 +0.36(+0.27%)
Oct 18, 2016 132.70 132.70 132.39 132.39 1,536 +0.62(+0.47%)
Oct 17, 2016 131.67 131.77 131.67 131.77 744 -0.49(-0.37%)
Oct 14, 2016 132.76 132.76 132.24 132.26 1,464 -0.28(-0.21%)
Oct 13, 2016 131.63 132.69 131.63 132.54 1,030 -0.23(-0.18%)
Oct 12, 2016 132.67 132.77 132.67 132.77 588 +0.30(+0.23%)
Oct 11, 2016 133.38 133.50 132.34 132.47 6,877 -1.79(-1.33%)
Oct 10, 2016 134.26 134.26 134.26 134.26 253 +0.79(+0.59%)
Oct 07, 2016 133.46 133.47 133.46 133.47 566 -0.43(-0.32%)
Oct 06, 2016 133.47 133.90 133.43 133.90 949 +0.14(+0.11%)
Oct 05, 2016 133.77 133.90 133.74 133.76 3,323 -0.38(-0.28%)
Oct 04, 2016 134.14 134.14 134.14 134.14 449 +0.08(+0.06%)
Oct 03, 2016 133.92 134.06 133.92 134.06 651 -0.42(-0.31%)
Sep 30, 2016 134.48 134.48 134.48 134.48 468 +0.35(+0.26%)
Sep 29, 2016 134.10 134.31 134.09 134.13 1,859 -0.11(-0.08%)
Sep 28, 2016 133.87 134.24 133.78 134.24 1,164 +0.51(+0.38%)
Sep 27, 2016 133.73 133.73 133.73 133.73 409 -0.24(-0.18%)
Sep 26, 2016 134.01 134.03 133.79 133.97 10,599 +0.25(+0.19%)
Sep 23, 2016 133.77 133.77 133.72 133.72 614 -0.70(-0.52%)
Sep 22, 2016 134.10 134.42 132.74 134.42 1,513 +0.40(+0.30%)
Sep 21, 2016 134.02 134.02 131.56 134.02 1,018 -0.27(-0.20%)
Sep 20, 2016 133.97 134.29 133.96 134.29 1,183 +0.09(+0.07%)
Sep 19, 2016 134.20 134.20 134.20 134.20 434 -0.41(-0.30%)
Sep 15, 2016 134.20 134.61 134.20 134.61 197 +0.57(+0.43%)
Sep 14, 2016 134.03 134.04 134.03 134.04 792 +0.10(+0.07%)
Sep 13, 2016 133.84 133.98 133.84 133.94 1,731 -1.47(-1.09%)
Sep 12, 2016 134.37 135.41 133.19 135.41 3,452 +1.50(+1.12%)
Sep 09, 2016 134.04 134.04 133.91 133.91 690 -0.84(-0.62%)
Sep 07, 2016 134.74 134.84 134.69 134.74 273 +0.05(+0.04%)
Sep 06, 2016 135.02 135.02 134.66 134.69 1,909 +0.09(+0.07%)
Sep 02, 2016 134.33 134.60 134.60 134.60 6,100 +0.19(+0.14%)
Sep 01, 2016 133.75 134.41 133.75 134.41 5,345 +0.52(+0.39%)
Aug 31, 2016 134.02 134.09 133.88 133.89 2,562 -0.31(-0.23%)
Aug 30, 2016 134.83 134.83 134.20 134.20 715 -0.67(-0.50%)
Aug 29, 2016 134.94 134.94 134.85 134.87 1,248 +0.55(+0.41%)
Aug 26, 2016 135.05 135.14 133.99 134.32 1,491 -0.18(-0.13%)
Aug 25, 2016 134.41 134.50 134.41 134.50 40,377 -0.03(-0.02%)
Aug 24, 2016 134.53 134.53 134.53 134.53 240 -0.68(-0.50%)
Aug 23, 2016 135.31 135.31 135.15 135.21 987 +0.30(+0.22%)
Aug 22, 2016 134.91 134.91 134.91 134.91 41,702 -0.01(-0.01%)
Aug 19, 2016 134.63 134.92 134.63 134.92 1,952 -0.15(-0.11%)
Aug 18, 2016 134.82 135.07 134.78 135.07 1,509 +0.20(+0.15%)
Aug 17, 2016 134.34 134.87 134.34 134.87 998 +0.12(+0.09%)
Aug 16, 2016 134.74 134.75 134.74 134.75 949 -0.67(-0.50%)
Aug 15, 2016 135.42 135.42 135.42 135.42 555 +0.40(+0.30%)
Aug 12, 2016 135.01 135.01 135.01 135.01 292 -0.19(-0.14%)
Aug 11, 2016 135.20 135.20 135.20 135.20 677 +0.88(+0.66%)
Aug 10, 2016 134.43 134.68 134.32 134.32 793 -0.28(-0.21%)
Aug 09, 2016 135.00 135.00 134.58 134.60 56,264 -0.01(-0.01%)
Aug 08, 2016 134.59 134.76 134.59 134.61 834 -0.11(-0.08%)
Aug 05, 2016 134.35 134.75 134.35 134.72 966 +0.97(+0.73%)
Aug 04, 2016 133.75 133.75 133.75 133.75 428 -0.03(-0.02%)
Aug 03, 2016 133.75 133.78 133.75 133.78 677 +0.15(+0.11%)
Aug 02, 2016 133.35 133.63 133.10 133.63 1,569 -0.62(-0.46%)
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.