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 (%)
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%)
Apr 01, 2013 135.15 135.42 134.52 134.81 3,702 -0.44(-0.33%)
Mar 28, 2013 135.00 135.43 134.92 135.25 4,291 +0.33(+0.25%)
Mar 27, 2013 134.54 134.94 134.46 134.92 10,075 +0.16(+0.12%)
Mar 26, 2013 134.48 134.87 134.42 134.76 5,235 +0.76(+0.57%)
Mar 25, 2013 134.41 134.41 133.58 134.00 14,342 -0.46(-0.34%)
Mar 22, 2013 133.83 134.46 133.83 134.46 5,528 +0.89(+0.67%)
Mar 21, 2013 133.75 133.75 133.51 133.57 10,780 -0.62(-0.47%)
Mar 20, 2013 133.71 134.47 133.71 134.19 70,586 +0.19(+0.14%)
Mar 19, 2013 134.13 134.13 133.91 134.00 12,937 -0.25(-0.19%)
Mar 18, 2013 134.13 134.25 134.13 134.25 1,955 +0.03(+0.02%)
Mar 15, 2013 133.77 134.33 133.77 134.22 9,425 -0.17(-0.13%)
Mar 14, 2013 134.28 134.39 134.24 134.39 14,076 +0.36(+0.27%)
Mar 13, 2013 133.91 134.14 133.83 134.03 9,618 +0.15(+0.11%)
Mar 12, 2013 133.96 134.11 133.88 133.88 4,389 -0.10(-0.08%)
Mar 11, 2013 134.00 134.05 133.86 133.98 22,005 -0.19(-0.14%)
Mar 08, 2013 134.05 134.17 134.00 134.17 11,409 +0.16(+0.12%)
Mar 07, 2013 134.10 134.18 133.91 134.01 14,993 -0.07(-0.05%)
Mar 06, 2013 134.00 134.11 133.88 134.08 4,828 +0.44(+0.33%)
Mar 05, 2013 133.21 134.00 133.21 133.65 8,904 +0.62(+0.46%)
Mar 04, 2013 133.02 133.04 132.77 133.03 13,132 -0.08(-0.06%)
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.