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 (%)
Nov 30, 2012 128.09 128.37 126.73 126.73 7,817 -1.42(-1.10%)
Nov 29, 2012 128.16 128.30 127.86 128.15 15,807 +0.44(+0.34%)
Nov 28, 2012 126.91 127.79 126.77 127.71 19,199 +0.47(+0.37%)
Nov 27, 2012 127.28 127.58 127.15 127.24 5,890 -0.25(-0.20%)
Nov 26, 2012 127.52 127.52 127.10 127.49 7,416 -0.13(-0.10%)
Nov 23, 2012 127.50 127.74 127.45 127.62 1,082 +0.50(+0.39%)
Nov 21, 2012 126.70 127.25 126.46 127.12 9,615 +0.62(+0.49%)
Nov 20, 2012 126.35 126.70 126.02 126.50 15,785 -0.16(-0.13%)
Nov 19, 2012 126.74 126.77 126.56 126.66 3,187 +0.51(+0.40%)
Nov 16, 2012 126.13 126.18 126.13 126.15 87,721 -0.03(-0.02%)
Nov 15, 2012 126.18 126.18 126.14 126.18 5,656 +0.03(+0.03%)
Nov 14, 2012 126.14 126.18 126.14 126.15 6,837 -0.19(-0.15%)
Nov 13, 2012 126.57 126.94 126.34 126.34 9,546 -0.45(-0.35%)
Nov 12, 2012 128.00 128.00 126.79 126.79 4,432 -1.12(-0.88%)
Nov 09, 2012 127.61 128.33 127.61 127.91 21,050 +0.10(+0.08%)
Nov 08, 2012 129.01 129.01 127.81 127.81 16,995 -1.18(-0.91%)
Nov 07, 2012 129.43 129.43 128.70 128.99 5,705 -0.91(-0.70%)
Nov 06, 2012 129.73 130.23 129.73 129.90 7,418 +0.43(+0.33%)
Nov 05, 2012 129.07 129.55 128.90 129.47 2,864 +0.41(+0.32%)
Nov 02, 2012 130.46 130.46 129.05 129.06 18,355 -0.78(-0.60%)
Nov 01, 2012 129.72 130.16 129.66 129.84 8,057 +0.27(+0.21%)
Oct 31, 2012 129.42 129.65 129.08 129.57 16,730 +0.17(+0.13%)
Oct 26, 2012 129.36 129.40 129.40 129.40 1,300 -0.01(-0.01%)
Oct 25, 2012 129.80 129.85 129.15 129.41 4,665 -0.02(-0.01%)
Oct 24, 2012 129.95 129.99 129.37 129.43 4,474 -0.28(-0.22%)
Oct 23, 2012 129.78 129.86 129.33 129.71 23,265 -0.58(-0.45%)
Oct 19, 2012 131.07 131.07 130.21 130.29 11,389 -1.10(-0.84%)
Oct 18, 2012 131.51 131.79 131.22 131.39 92,360 -0.32(-0.24%)
Oct 17, 2012 131.52 131.85 131.52 131.71 8,728 +0.28(+0.21%)
Oct 16, 2012 130.76 131.43 130.76 131.43 9,755 +1.00(+0.77%)
Oct 15, 2012 129.54 130.44 129.54 130.43 2,684 +0.88(+0.68%)
Oct 12, 2012 129.99 130.30 129.37 129.55 6,546 -0.51(-0.39%)
Oct 11, 2012 130.68 130.85 130.02 130.06 31,455 +0.21(+0.16%)
Oct 10, 2012 130.50 130.55 129.85 129.85 40,278 -0.91(-0.70%)
Oct 09, 2012 131.28 131.28 130.76 130.76 13,006 -0.58(-0.44%)
Oct 08, 2012 131.36 131.45 131.31 131.34 5,361 -0.27(-0.20%)
Oct 05, 2012 132.18 132.20 131.47 131.61 37,148 -0.13(-0.10%)
Oct 04, 2012 131.57 132.05 131.57 131.74 5,346 +0.45(+0.34%)
Oct 03, 2012 131.01 131.46 131.01 131.29 71,607 +0.41(+0.31%)
Oct 02, 2012 131.28 131.28 130.46 130.88 17,480 +0.05(+0.04%)
Oct 01, 2012 130.89 131.71 130.83 130.83 2,217 +0.31(+0.24%)
Sep 28, 2012 130.60 130.61 129.98 130.52 296,008 -0.54(-0.41%)
Sep 27, 2012 130.53 131.25 130.33 131.06 5,423 +0.87(+0.67%)
Sep 26, 2012 130.55 130.56 129.94 130.19 12,070 -0.07(-0.05%)
Sep 25, 2012 130.70 130.95 130.05 130.26 23,304 -0.29(-0.22%)
Sep 24, 2012 130.51 130.68 130.39 130.55 12,901 -0.38(-0.29%)
Sep 21, 2012 131.46 132.18 130.91 130.93 13,053 -0.05(-0.04%)
Sep 20, 2012 130.71 131.17 130.69 130.98 23,569 -0.34(-0.26%)
Sep 19, 2012 131.04 131.56 130.90 131.32 37,185 +0.22(+0.17%)
Sep 18, 2012 131.54 131.54 131.02 131.10 23,296 -0.47(-0.36%)
Sep 17, 2012 132.11 132.11 131.53 131.57 33,260 -0.72(-0.54%)
Sep 14, 2012 131.74 132.95 130.73 132.29 23,212 +0.67(+0.51%)
Sep 13, 2012 130.83 131.88 130.71 131.62 38,479 +0.91(+0.70%)
Sep 12, 2012 130.81 130.88 130.49 130.71 35,550 +0.20(+0.15%)
Sep 11, 2012 130.22 130.72 130.22 130.51 19,230 +0.04(+0.03%)
Sep 10, 2012 130.59 130.66 130.45 130.47 185,846 -0.22(-0.17%)
Sep 07, 2012 130.48 130.72 130.48 130.69 21,350 +0.46(+0.35%)
Sep 06, 2012 128.86 130.45 128.86 130.23 58,087 +2.08(+1.62%)
Sep 05, 2012 128.39 128.46 127.50 128.15 38,246 -0.20(-0.16%)
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.