Barclays S&P 500 Dynamic VEQTOR ETN $144.21

up +0.07


17/4/2014 06:40 PM  |  NYSEARCA : VQT
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VQT historical data

Date Open High Low Close Volume
4/17/2014144.12144.40144.00144.2115,181
4/16/2014143.74144.18143.58144.1421,690
4/15/2014143.40143.40143.39143.40158,556
4/14/2014143.40143.43143.40143.4178,343
4/11/2014144.00144.64143.44143.4422,865
4/10/2014147.45147.45144.60144.7231,518
4/9/2014146.34147.47145.98147.4529,141
4/8/2014145.38146.11145.32145.9715,984
4/7/2014146.37146.67145.26145.5134,251
4/4/2014149.22149.22146.88146.9311,279
4/3/2014149.01149.16148.59148.758,063
4/2/2014148.56149.01148.49148.9111,942
4/1/2014148.02148.39147.90148.3710,630
3/31/2014147.30147.69147.28147.4734,866
3/28/2014145.99148.99145.99146.4920,931
3/27/2014146.34146.34145.57145.946,994
3/26/2014146.92147.46146.55146.8015,388
3/25/2014147.63147.63146.55147.3015,553
3/24/2014147.19147.36146.00146.5519,137
3/21/2014148.32148.44147.12147.1422,334
3/20/2014146.58147.72146.48147.4820,662
3/19/2014147.55147.69146.54146.8374,124
3/18/2014146.82147.72146.76147.5928,196
3/17/2014146.67146.95146.56146.6916,619
3/14/2014146.14146.29145.45145.528,830
3/13/2014147.75147.78145.68145.8427,805
3/12/2014147.09147.37146.86147.3767,959
3/11/2014147.84147.96147.15147.1533,713
3/10/2014147.70147.89147.51147.8910,591
3/7/2014148.40148.40147.33147.9410,708
3/6/2014147.90148.08147.72147.8019,529
3/5/2014147.46147.72147.39147.4813,007
3/4/2014146.84147.63146.84147.3935,905
3/3/2014145.44145.78144.89145.6113,219
2/28/2014145.98146.97145.90146.4114,672
2/27/2014145.41146.00145.40146.0016,852
2/26/2014145.44145.64145.31145.4320,356
2/25/2014145.26145.52145.15145.1812,578
2/24/2014144.93145.95144.93145.5216,417
2/21/2014144.66144.99144.65144.6719,491
2/20/2014144.48144.89144.48144.7816,538
2/19/2014144.79144.90144.42144.4846,255
2/18/2014144.42144.63144.35144.3720,548
2/14/2014144.02144.51144.02144.3411,942
2/13/2014143.28144.10143.28143.998,786
2/12/2014143.72143.93143.41143.4311,037
2/11/2014143.02143.89143.02143.8033,097
2/10/2014143.04143.32142.71143.326,066
2/7/2014142.47143.07142.02143.0744,339
2/6/2014142.35142.52142.22142.2222,696
2/5/2014141.50142.19141.34141.9721,541
2/4/2014141.36141.81141.20141.69249,670
2/3/2014141.33141.42141.21141.3227,353
1/31/2014141.31141.35141.03141.3029,046
1/30/2014141.30141.33141.30141.3017,403
1/29/2014141.30141.32141.30141.3213,971
1/28/2014141.30141.33141.30141.3320,687
1/27/2014142.08142.47140.88141.3846,622
1/24/2014143.64143.64141.94141.9431,800
1/23/2014144.99144.99143.91144.5312,071
1/22/2014145.80145.80145.48145.7522,910
1/21/2014146.01146.01144.96145.5613,337
1/17/2014145.59145.78145.00145.1931,425
1/16/2014145.71145.80145.56145.7415,305
1/15/2014145.53146.22145.53145.98368,394
1/14/2014144.36145.29144.18145.2617,783
1/13/2014145.35145.61143.82143.9421,817
1/10/2014145.58145.58144.93145.4917,361
1/9/2014145.60145.66144.84145.3114,712
1/8/2014145.17145.41144.87145.279,440
1/7/2014145.13145.38144.99145.258,598
1/6/2014145.26145.32144.32144.4627,974
1/3/2014145.11145.25144.78144.8516,174
1/2/2014145.65145.65144.80144.9924,566
12/31/2013145.75146.12145.71146.1248,392
12/30/2013145.56145.59145.38145.5332,821
12/27/2013145.65145.70145.44145.5215,224
12/26/2013143.10145.59143.10145.5315,766
12/24/2013145.07145.23145.07145.1235,177
12/23/2013145.39145.39145.00145.0410,964
12/20/2013144.03144.99144.03144.92349,939
12/19/2013143.81144.18143.65144.1133,646
12/18/2013142.99144.01142.44144.0120,590
12/17/2013143.62143.64142.87142.8722,176
12/16/2013143.28143.79143.28143.5922,268
12/13/2013142.95143.04142.56142.7526,861
12/12/2013143.04143.22142.56142.7017,617
12/11/2013144.60144.60143.05143.1725,267
12/10/2013144.81144.96144.60144.6024,829
12/9/2013145.11145.26145.00145.0815,595
12/6/2013144.57144.81144.23144.7738,990
12/5/2013143.61143.76143.22143.3311,233
12/4/2013143.55144.43143.03143.967,803
12/3/2013144.15144.39143.75144.106,895
12/2/2013144.70145.15144.34144.3817,920
11/29/2013145.00145.33144.79144.906,450
11/27/2013144.58145.08144.58145.0812,749
11/26/2013144.54144.93144.52144.5443,809
11/25/2013144.81144.90144.42144.5641,910
11/22/2013144.00144.63143.95144.6212,084
Trading Center