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 (%)
Mar 30, 2012 133.95 134.11 133.31 133.97 48,276 +0.39(+0.29%)
Mar 29, 2012 133.15 133.58 132.73 133.58 32,451 -0.18(-0.13%)
Mar 28, 2012 133.73 133.76 133.73 133.76 26,972 +0.00(+0.00%)
Mar 27, 2012 133.73 133.76 133.00 133.76 26,953 -0.01(-0.01%)
Mar 26, 2012 133.78 133.94 133.73 133.77 36,795 -0.41(-0.31%)
Mar 23, 2012 134.62 134.62 133.86 134.18 109,145 -0.32(-0.24%)
Mar 22, 2012 134.99 135.07 134.50 134.50 60,248 -0.82(-0.61%)
Mar 21, 2012 135.96 135.97 135.26 135.32 61,110 -0.79(-0.58%)
Mar 20, 2012 136.94 136.94 136.11 136.11 46,695 -1.07(-0.78%)
Mar 19, 2012 137.36 137.53 137.14 137.18 76,828 -0.27(-0.20%)
Mar 16, 2012 137.50 137.85 137.03 137.45 66,784 +0.07(+0.05%)
Mar 15, 2012 137.18 137.52 136.93 137.38 248,366 +0.39(+0.28%)
Mar 14, 2012 137.02 137.34 136.67 136.99 127,361 +0.06(+0.04%)
Mar 13, 2012 135.33 136.93 135.26 136.93 37,533 +2.12(+1.57%)
Mar 12, 2012 135.08 135.14 134.47 134.81 67,305 -0.13(-0.10%)
Mar 09, 2012 134.67 135.17 134.56 134.94 37,098 +0.40(+0.30%)
Mar 08, 2012 134.04 134.91 133.83 134.54 63,155 +1.09(+0.82%)
Mar 07, 2012 132.77 133.50 132.77 133.45 18,463 +0.84(+0.63%)
Mar 06, 2012 133.07 133.13 132.28 132.61 25,197 -1.65(-1.23%)
Mar 05, 2012 135.08 134.85 133.93 134.26 43,430 -0.82(-0.61%)
Mar 02, 2012 135.32 135.44 134.54 135.08 51,054 -0.30(-0.22%)
Mar 01, 2012 134.81 135.70 134.81 135.38 53,819 +0.55(+0.40%)
Feb 29, 2012 135.25 135.40 134.60 134.83 10,556 -0.48(-0.35%)
Feb 28, 2012 135.13 135.45 134.80 135.31 38,205 +0.18(+0.13%)
Feb 27, 2012 134.02 135.20 133.65 135.13 12,217 +0.65(+0.48%)
Feb 24, 2012 134.49 134.85 134.48 134.48 11,870 +0.16(+0.12%)
Feb 23, 2012 133.91 134.56 133.50 134.32 21,321 +0.02(+0.01%)
Feb 22, 2012 133.91 134.54 133.90 134.30 24,191 -0.05(-0.03%)
Feb 21, 2012 134.02 135.05 134.02 134.35 18,799 -0.05(-0.04%)
Feb 17, 2012 134.34 134.67 134.06 134.40 102,186 +0.25(+0.19%)
Feb 16, 2012 132.76 134.40 132.76 134.15 36,664 +1.24(+0.94%)
Feb 15, 2012 133.31 134.46 132.66 132.91 22,397 +0.08(+0.06%)
Feb 14, 2012 132.99 133.94 132.50 132.83 37,700 -0.41(-0.31%)
Feb 13, 2012 133.59 134.22 132.68 133.24 22,590 +0.79(+0.60%)
Feb 10, 2012 132.59 132.75 132.01 132.45 16,991 -0.69(-0.52%)
Feb 09, 2012 133.19 133.44 132.52 133.14 23,301 +0.34(+0.26%)
Feb 08, 2012 132.77 132.94 132.16 132.80 15,771 +0.25(+0.19%)
Feb 07, 2012 131.97 132.70 131.78 132.55 19,543 +0.63(+0.48%)
Feb 06, 2012 132.49 132.49 130.20 131.92 23,562 -0.39(-0.29%)
Feb 03, 2012 131.26 132.51 131.26 132.31 64,833 +1.47(+1.13%)
Feb 02, 2012 129.81 130.98 129.81 130.84 26,762 +0.25(+0.20%)
Feb 01, 2012 130.34 131.28 129.90 130.58 31,609 +1.21(+0.94%)
Jan 31, 2012 130.00 130.19 128.94 129.37 17,610 -0.01(-0.01%)
Jan 30, 2012 128.61 129.45 128.21 129.38 14,107 -0.47(-0.36%)
Jan 27, 2012 128.92 130.00 128.64 129.85 39,688 -0.01(-0.01%)
Jan 26, 2012 130.90 131.15 129.60 129.86 210,969 -0.86(-0.66%)
Jan 25, 2012 129.41 130.72 129.19 130.72 8,576 +1.04(+0.80%)
Jan 24, 2012 129.28 131.83 129.28 129.68 30,803 -0.14(-0.11%)
Jan 23, 2012 129.30 130.33 128.02 129.82 8,008 +0.05(+0.04%)
Jan 20, 2012 130.00 130.00 129.37 129.77 30,561 -0.01(-0.01%)
Jan 19, 2012 129.60 130.30 129.32 129.78 46,602 +0.54(+0.42%)
Jan 18, 2012 128.40 129.31 127.95 129.24 31,348 +1.25(+0.98%)
Jan 17, 2012 128.60 128.61 127.82 127.99 144,983 +0.42(+0.33%)
Jan 13, 2012 126.80 127.58 126.80 127.57 10,880 -0.67(-0.52%)
Jan 12, 2012 128.06 128.24 127.54 128.24 11,047 +0.40(+0.31%)
Jan 11, 2012 126.75 128.04 126.75 127.84 10,429 +0.05(+0.04%)
Jan 10, 2012 127.17 128.03 127.17 127.79 13,910 +1.05(+0.83%)
Jan 09, 2012 126.69 127.00 125.21 126.74 7,214 +0.27(+0.21%)
Jan 06, 2012 126.95 126.95 126.21 126.47 107,805 -0.42(-0.33%)
Jan 05, 2012 126.02 126.91 125.52 126.89 7,264 +0.23(+0.18%)
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.