BARCLAYS S&P 500 DYNAMIC VEQTO $140.79

down -0.20


24/5/2013 04:24 PM  |  NYSEARCA : VQT  |  Industries :
Type:

VQT historical data

Date Open High Low Close Volume
5/23/2013 141.90 141.90 140.20 140.99 166
5/22/2013 143.02 143.54 141.00 141.31 436
5/21/2013 142.32 142.76 141.96 142.34 211
5/20/2013 142.16 142.41 141.96 142.14 25
5/17/2013 141.40 142.05 141.15 142.05 23
5/16/2013 141.17 141.47 141.16 141.44 219
5/15/2013 140.57 141.56 140.57 141.09 34
5/14/2013 139.86 140.69 139.85 140.52 356
5/13/2013 139.05 139.48 139.05 139.34 73
5/10/2013 139.25 139.33 139.00 139.33 38
5/9/2013 139.26 139.49 139.11 139.12 78
5/8/2013 138.51 139.17 137.99 139.16 191
5/7/2013 138.00 138.46 138.00 138.40 145
5/6/2013 137.95 138.07 137.87 137.93 41
5/3/2013 137.58 138.23 137.58 138.06 33
5/2/2013 136.83 137.05 136.83 136.91 152
5/1/2013 136.55 136.65 136.20 136.25 85
4/30/2013 136.56 136.87 136.35 136.87 52
4/29/2013 135.81 136.76 135.81 136.72 48
4/26/2013 136.10 136.10 135.75 136.09 111
4/25/2013 135.55 136.36 135.55 136.02 70
4/24/2013 135.41 135.61 135.34 135.54 35
4/23/2013 135.03 135.42 135.03 135.34 77
4/22/2013 134.89 134.90 134.34 134.90 604
4/19/2013 134.60 134.64 134.38 134.40 30
4/18/2013 134.76 134.94 134.34 134.52 196
4/17/2013 134.46 134.85 134.35 134.81 275
4/16/2013 134.21 135.00 134.03 134.96 248
4/15/2013 135.29 135.29 133.69 133.89 128
4/12/2013 136.33 136.33 135.95 135.95 342
4/11/2013 136.28 136.82 136.27 136.65 159
4/10/2013 135.43 136.34 135.43 136.28 246
4/9/2013 134.79 135.55 134.55 135.14 43
4/8/2013 133.75 134.67 133.75 134.67 38
4/5/2013 133.16 134.03 133.15 134.03 74
4/4/2013 134.25 134.64 134.12 134.54 28
4/3/2013 135.19 135.19 133.80 133.80 157
4/2/2013 135.13 135.56 135.11 135.25 45
4/1/2013 135.15 135.42 134.52 134.81 37
3/28/2013 135.00 135.43 134.92 135.25 43
3/27/2013 134.54 134.94 134.46 134.92 101
3/26/2013 134.48 134.87 134.42 134.76 53
3/25/2013 134.41 134.41 133.58 134.00 144
3/22/2013 133.83 134.46 133.83 134.46 56
3/21/2013 133.75 133.75 133.51 133.57 108
3/20/2013 133.71 134.47 133.71 134.19 706
3/19/2013 134.13 134.13 133.91 134.00 130
3/18/2013 134.13 134.25 134.13 134.25 20
3/15/2013 133.77 134.33 133.77 134.22 95
3/14/2013 134.29 134.39 134.24 134.39 141
3/13/2013 133.91 134.14 133.83 134.03 97
3/12/2013 133.96 134.11 133.88 133.88 44
3/11/2013 134.00 134.05 133.86 133.98 221
3/8/2013 134.05 134.17 134.00 134.17 115
3/7/2013 134.10 134.18 133.91 134.01 150
3/6/2013 134.00 134.11 133.88 134.08 49
3/5/2013 133.21 134.00 133.21 133.65 90
3/4/2013 133.02 133.04 132.77 133.03 132
3/1/2013 132.57 133.22 132.53 133.11 91
2/28/2013 132.35 132.93 132.35 132.42 33
2/27/2013 131.62 132.49 131.62 132.37 2172
2/26/2013 131.85 132.00 131.39 131.98 63
2/25/2013 134.11 134.11 131.40 131.40 616
2/22/2013 132.75 133.16 132.41 133.16 78
2/21/2013 132.48 132.48 131.87 132.12 106
2/20/2013 134.19 134.19 132.84 132.90 93
2/19/2013 133.50 134.19 133.50 134.19 214
2/15/2013 133.62 133.67 133.00 133.27 236
2/14/2013 133.24 133.62 133.24 133.60 177
2/13/2013 133.67 133.70 133.26 133.33 83
2/12/2013 133.19 133.54 133.08 133.33 106
2/11/2013 133.16 133.19 133.00 133.19 106
2/8/2013 132.78 133.27 132.78 133.05 70
2/7/2013 132.30 132.50 132.02 132.47 25
2/6/2013 132.32 132.84 132.32 132.74 140
2/5/2013 132.36 132.72 132.36 132.65 101
2/4/2013 132.11 132.15 131.96 131.96 161
2/1/2013 132.18 132.65 131.99 132.61 382
1/31/2013 131.64 131.81 131.51 131.51 102
1/30/2013 132.16 132.35 131.72 131.78 164
1/29/2013 131.49 132.17 131.49 132.17 614
1/28/2013 131.81 131.81 131.46 131.61 488
1/25/2013 131.33 131.72 131.20 131.53 247
1/24/2013 130.80 131.56 130.80 131.03 142
1/23/2013 130.88 131.03 130.66 130.99 63
1/22/2013 130.31 130.80 130.07 130.80 99
1/18/2013 130.49 130.56 130.07 130.30 139
1/17/2013 130.34 130.86 130.22 130.86 80
1/16/2013 129.92 130.10 129.87 129.99 158
1/15/2013 130.45 130.45 129.76 130.26 113
1/14/2013 130.38 130.45 130.04 130.18 178
1/11/2013 130.50 130.50 130.31 130.44 104
1/10/2013 130.27 130.56 129.95 130.49 161
1/9/2013 129.92 130.06 129.87 129.93 119
1/8/2013 129.76 129.76 129.43 129.54 158
1/7/2013 130.33 130.40 130.09 130.18 689
1/4/2013 130.48 130.64 130.38 130.64 51
1/3/2013 130.69 130.69 130.39 130.39 228
1/2/2013 130.42 130.62 130.02 130.62 214
12/31/2012 128.45 129.27 128.45 129.27 302
Marketplace
Trading Center