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, 2012 127.92 128.02 127.74 127.90 10,066 +0.14(+0.11%)
May 30, 2012 127.90 127.90 127.43 127.76 32,025 -0.24(-0.19%)
May 29, 2012 128.00 128.26 127.85 128.00 19,480 +0.40(+0.32%)
May 25, 2012 128.20 128.26 127.60 127.60 20,460 -0.35(-0.27%)
May 24, 2012 127.99 128.38 127.84 127.95 23,903 +0.03(+0.02%)
May 23, 2012 127.80 127.95 127.40 127.92 20,190 -0.04(-0.03%)
May 22, 2012 127.54 127.96 127.32 127.96 33,141 +0.54(+0.42%)
May 21, 2012 127.18 127.62 127.10 127.42 37,201 +0.54(+0.43%)
May 18, 2012 127.28 127.42 126.86 126.88 25,389 -0.48(-0.38%)
May 17, 2012 128.02 128.02 127.36 127.36 15,059 -0.83(-0.65%)
May 16, 2012 128.43 128.70 128.18 128.19 16,319 +0.05(+0.04%)
May 15, 2012 128.05 128.53 127.90 128.14 39,914 -0.02(-0.02%)
May 14, 2012 128.18 128.60 127.99 128.16 73,273 -0.46(-0.36%)
May 11, 2012 128.46 129.09 128.40 128.62 48,588 -0.11(-0.09%)
May 10, 2012 128.70 128.73 128.66 128.73 40,692 +0.12(+0.09%)
May 09, 2012 128.31 128.93 128.12 128.61 40,334 -0.29(-0.22%)
May 08, 2012 128.85 128.98 128.30 128.90 48,650 -0.36(-0.28%)
May 07, 2012 129.99 129.99 129.17 129.26 33,145 -0.15(-0.12%)
May 04, 2012 130.50 130.50 129.41 129.41 148,205 -1.30(-0.99%)
May 03, 2012 131.28 131.30 130.62 130.71 36,131 -0.42(-0.32%)
May 02, 2012 131.20 131.30 131.05 131.13 34,626 -0.37(-0.28%)
May 01, 2012 131.11 132.16 131.11 131.50 6,088 +0.20(+0.16%)
Apr 30, 2012 131.15 131.30 131.00 131.30 11,444 -0.15(-0.11%)
Apr 27, 2012 131.49 131.60 131.25 131.45 41,842 +0.25(+0.19%)
Apr 26, 2012 131.12 131.26 130.99 131.20 22,429 +0.03(+0.03%)
Apr 25, 2012 131.13 131.35 130.98 131.17 9,261 +0.35(+0.27%)
Apr 24, 2012 130.98 131.24 130.82 130.82 13,166 -0.07(-0.05%)
Apr 23, 2012 131.00 131.14 130.80 130.89 31,676 -0.35(-0.27%)
Apr 20, 2012 131.74 131.75 131.22 131.24 171,667 -0.40(-0.30%)
Apr 19, 2012 132.20 132.33 131.45 131.64 31,483 -0.55(-0.42%)
Apr 18, 2012 132.08 132.60 132.03 132.19 47,524 -0.44(-0.33%)
Apr 17, 2012 131.62 132.64 131.60 132.63 187,716 +1.12(+0.85%)
Apr 16, 2012 131.88 131.95 131.26 131.51 16,273 -0.27(-0.21%)
Apr 13, 2012 132.03 132.09 131.77 131.78 227,091 -0.31(-0.23%)
Apr 12, 2012 132.04 132.10 132.03 132.09 178,707 +0.02(+0.01%)
Apr 11, 2012 131.88 132.17 131.88 132.07 192,597 +0.43(+0.33%)
Apr 10, 2012 132.24 132.47 131.48 131.64 213,079 -0.86(-0.65%)
Apr 09, 2012 132.30 132.50 132.07 132.50 170,932 -0.68(-0.51%)
Apr 05, 2012 132.83 133.44 132.76 133.18 237,056 -0.08(-0.06%)
Apr 04, 2012 133.51 133.55 132.87 133.26 13,644 -0.88(-0.65%)
Apr 03, 2012 134.62 134.87 133.89 134.13 174,669 -0.75(-0.56%)
Apr 02, 2012 133.74 135.13 133.74 134.89 24,547 +0.92(+0.69%)
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%)
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.