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, 2016 139.30 139.30 138.88 138.97 2,149 -0.09(-0.07%)
May 27, 2016 139.11 139.06 139.06 139.06 700 +0.13(+0.09%)
May 26, 2016 138.78 139.31 138.78 138.94 2,613 -0.25(-0.18%)
May 25, 2016 138.72 139.34 138.72 139.18 1,649 +0.79(+0.57%)
May 24, 2016 138.39 138.39 138.39 138.39 671 +0.88(+0.64%)
May 23, 2016 137.40 137.69 137.40 137.51 6,305 +0.17(+0.13%)
May 20, 2016 137.99 137.99 137.32 137.34 2,469 +0.34(+0.25%)
May 19, 2016 137.06 137.06 137.00 137.00 654 -0.08(-0.06%)
May 18, 2016 137.68 137.80 137.08 137.08 1,413 -0.29(-0.21%)
May 17, 2016 137.69 137.84 137.37 137.37 1,103 -0.48(-0.35%)
May 16, 2016 137.69 137.90 137.69 137.85 1,268 +0.71(+0.52%)
May 13, 2016 138.55 138.57 137.14 137.14 6,184 -1.19(-0.86%)
May 12, 2016 138.80 138.80 138.33 138.33 2,250 -0.77(-0.55%)
May 11, 2016 139.05 139.10 139.05 139.10 493 -0.38(-0.27%)
May 10, 2016 138.88 139.48 138.88 139.48 2,543 +1.46(+1.06%)
May 09, 2016 137.90 138.14 137.88 138.02 1,435 +0.00(+0.00%)
May 06, 2016 137.81 138.14 137.78 138.02 1,601 -0.35(-0.25%)
May 05, 2016 138.33 138.42 138.24 138.37 4,236 +0.01(+0.01%)
May 04, 2016 138.90 138.90 138.36 138.36 1,454 -0.32(-0.23%)
May 03, 2016 138.56 139.00 138.56 138.68 1,249 -1.16(-0.83%)
May 02, 2016 139.09 139.84 139.09 139.84 2,302 +0.97(+0.70%)
Apr 29, 2016 138.81 139.39 138.47 138.87 1,556 -0.79(-0.57%)
Apr 28, 2016 141.99 141.99 139.46 139.66 3,858 -1.13(-0.80%)
Apr 27, 2016 140.01 140.81 140.01 140.79 1,015 +0.14(+0.10%)
Apr 26, 2016 140.57 140.65 140.21 140.65 3,340 +0.29(+0.21%)
Apr 25, 2016 140.58 140.58 139.96 140.36 822 -0.06(-0.04%)
Apr 22, 2016 140.67 140.67 140.08 140.42 1,764 -0.27(-0.19%)
Apr 21, 2016 141.03 141.03 140.69 140.69 113,057 -0.89(-0.63%)
Apr 20, 2016 140.82 141.59 140.82 141.59 1,821 +0.41(+0.29%)
Apr 19, 2016 141.01 141.18 141.01 141.18 1,321 +0.58(+0.41%)
Apr 18, 2016 140.12 140.79 140.12 140.60 2,372 +0.63(+0.45%)
Apr 15, 2016 140.28 140.28 139.94 139.97 2,993 -0.62(-0.44%)
Apr 14, 2016 140.60 140.60 140.60 140.60 460 +0.25(+0.18%)
Apr 13, 2016 140.15 140.39 140.12 140.35 1,224 +0.68(+0.49%)
Apr 12, 2016 139.30 139.67 139.30 139.67 2,219 +0.27(+0.19%)
Apr 11, 2016 140.39 140.39 139.40 139.40 2,507 -0.07(-0.05%)
Apr 08, 2016 139.66 140.22 139.17 139.47 2,738 +0.21(+0.15%)
Apr 07, 2016 139.85 139.85 138.72 139.26 20,716 -0.93(-0.66%)
Apr 06, 2016 139.40 140.19 139.40 140.19 2,328 +1.03(+0.74%)
Apr 05, 2016 139.61 139.82 139.16 139.16 4,104 -1.21(-0.86%)
Apr 04, 2016 140.67 140.67 140.37 140.37 803 -0.26(-0.18%)
Apr 01, 2016 139.33 140.80 139.33 140.63 1,999 +0.47(+0.34%)
Mar 31, 2016 140.23 140.68 140.03 140.16 6,969 -0.31(-0.22%)
Mar 30, 2016 140.36 140.73 140.35 140.47 2,182 +0.76(+0.54%)
Mar 29, 2016 139.50 139.71 139.50 139.71 867 +0.70(+0.50%)
Mar 28, 2016 139.06 139.06 138.83 139.01 1,173 +0.35(+0.25%)
Mar 24, 2016 138.18 138.66 138.66 138.66 8,300 -0.19(-0.14%)
Mar 23, 2016 139.07 139.07 138.71 138.85 3,541 -1.06(-0.76%)
Mar 22, 2016 139.28 140.07 139.28 139.91 8,283 +0.52(+0.38%)
Mar 21, 2016 139.41 139.77 139.39 139.39 1,031 -0.34(-0.25%)
Mar 18, 2016 138.62 139.76 138.62 139.73 2,620 +0.43(+0.31%)
Mar 17, 2016 138.11 139.34 138.11 139.31 862 +1.00(+0.72%)
Mar 16, 2016 137.63 138.56 137.63 138.31 2,901 +0.59(+0.43%)
Mar 15, 2016 137.36 137.72 137.36 137.72 3,689 -0.10(-0.07%)
Mar 14, 2016 137.51 137.81 137.51 137.81 2,429 +0.03(+0.02%)
Mar 11, 2016 136.90 137.87 136.90 137.79 3,038 +2.35(+1.74%)
Mar 10, 2016 136.79 136.79 135.44 135.44 1,676 -0.51(-0.37%)
Mar 09, 2016 135.93 135.96 135.93 135.94 1,229 +0.06(+0.04%)
Mar 08, 2016 135.83 136.35 135.83 135.89 1,055 -0.69(-0.51%)
Mar 07, 2016 135.94 136.95 135.94 136.58 2,408 +0.01(+0.01%)
Mar 04, 2016 136.00 136.72 135.78 136.57 7,154 +0.79(+0.58%)
Mar 03, 2016 135.96 135.96 135.64 135.78 1,712 -0.47(-0.35%)
Mar 02, 2016 135.97 136.25 135.97 136.25 1,076 +0.34(+0.25%)
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.