IPATH DJ-UBS LIVESTOCK TR SUB- $25.96

up +0.18


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

COW historical data

Date Open High Low Close Volume
5/23/2013 25.99 26.01 25.75 25.78 82
5/22/2013 25.85 26.00 25.80 25.88 85
5/21/2013 25.77 25.99 25.71 25.89 76
5/20/2013 25.56 25.81 25.53 25.78 177
5/17/2013 25.92 25.92 25.41 25.66 285
5/16/2013 25.84 25.96 25.80 25.91 122
5/15/2013 25.98 26.02 25.83 25.83 250
5/14/2013 25.90 26.07 25.88 26.00 159
5/13/2013 25.85 25.98 25.85 25.91 143
5/10/2013 25.84 25.89 25.72 25.86 174
5/9/2013 25.89 26.00 25.81 25.81 65
5/8/2013 26.06 26.06 25.88 25.90 101
5/7/2013 26.06 26.06 25.98 25.99 119
5/6/2013 26.28 26.37 26.00 26.01 638
5/3/2013 26.51 26.51 26.19 26.22 120
5/2/2013 26.52 26.58 26.50 26.52 89
5/1/2013 26.28 26.46 26.26 26.38 124
4/30/2013 26.41 26.44 26.24 26.32 206
4/29/2013 26.35 26.45 26.29 26.33 104
4/26/2013 26.36 26.40 26.30 26.34 105
4/25/2013 26.11 26.33 26.10 26.30 172
4/24/2013 25.92 26.12 25.92 26.11 87
4/23/2013 25.82 25.97 25.76 25.79 83
4/22/2013 25.71 25.79 25.67 25.75 365
4/19/2013 25.86 25.95 25.80 25.84 98
4/18/2013 25.99 26.09 25.90 25.94 197
4/17/2013 25.64 26.00 25.61 25.98 554
4/16/2013 25.53 25.69 25.52 25.65 439
4/15/2013 25.75 25.82 25.41 25.48 957
4/12/2013 25.75 25.88 25.65 25.88 193
4/11/2013 25.71 25.91 25.71 25.75 199
4/10/2013 26.09 26.09 25.66 25.73 465
4/9/2013 26.04 26.10 25.91 25.95 209
4/8/2013 25.86 26.14 25.86 26.04 179
4/5/2013 26.20 26.20 25.85 25.85 364
4/4/2013 26.51 26.51 26.20 26.27 123
4/3/2013 26.36 26.53 26.24 26.42 106
4/2/2013 26.57 26.64 26.30 26.35 207
4/1/2013 26.53 26.53 26.32 26.48 169
3/28/2013 26.22 26.55 26.21 26.55 302
3/27/2013 25.94 26.24 25.91 26.22 157
3/26/2013 26.14 26.15 25.99 26.04 135
3/25/2013 25.89 26.14 25.81 26.14 139
3/22/2013 25.87 25.93 25.77 25.93 264
3/21/2013 25.75 26.06 25.72 25.91 212
3/20/2013 25.64 25.86 25.50 25.85 242
3/19/2013 25.73 25.82 25.45 25.59 218
3/18/2013 25.73 25.82 25.70 25.76 320
3/15/2013 26.01 26.07 25.77 25.81 261
3/14/2013 26.18 26.24 25.98 26.21 279
3/13/2013 26.38 26.42 26.13 26.21 208
3/12/2013 26.33 26.43 26.30 26.35 343
3/11/2013 26.34 26.38 26.16 26.28 763
3/8/2013 26.37 26.43 26.24 26.34 296
3/7/2013 26.36 26.61 26.32 26.47 357
3/6/2013 26.12 26.30 25.90 26.23 460
3/5/2013 26.51 26.61 26.28 26.31 863
3/4/2013 26.62 26.64 26.52 26.56 147
3/1/2013 26.68 26.75 26.55 26.61 258
2/28/2013 26.58 26.63 26.53 26.61 115
2/27/2013 26.55 26.66 26.53 26.55 161
2/26/2013 26.43 26.61 26.36 26.54 430
2/25/2013 26.48 26.54 26.30 26.47 513
2/22/2013 26.53 26.57 26.42 26.45 179
2/21/2013 26.54 26.56 26.40 26.41 349
2/20/2013 26.76 26.83 26.41 26.60 706
2/19/2013 27.05 27.06 26.73 26.73 2741
2/15/2013 27.00 27.06 26.79 27.02 134
2/14/2013 27.00 27.02 26.73 27.02 541
2/13/2013 27.11 27.18 27.04 27.11 473
2/12/2013 27.24 27.29 26.93 27.19 870
2/11/2013 27.33 27.35 27.07 27.32 509
2/8/2013 27.48 27.49 27.21 27.27 158
2/7/2013 27.34 27.52 27.32 27.47 280
2/6/2013 27.72 27.72 27.40 27.42 295
2/5/2013 27.81 27.82 27.73 27.76 133
2/4/2013 27.85 28.00 27.78 27.78 572
2/1/2013 28.06 28.08 27.85 27.85 152
1/31/2013 28.11 28.17 28.06 28.10 61
1/30/2013 28.09 28.16 28.01 28.07 251
1/29/2013 28.09 28.16 28.06 28.07 110
1/28/2013 27.86 28.17 27.80 28.07 151
1/25/2013 27.85 27.86 27.68 27.74 277
1/24/2013 27.71 27.89 27.65 27.82 486
1/23/2013 27.56 27.61 27.29 27.60 460
1/22/2013 27.55 27.69 27.46 27.59 907
1/18/2013 27.58 27.61 27.43 27.43 159
1/17/2013 27.90 27.96 27.37 27.68 1159
1/16/2013 28.10 28.10 27.74 27.77 5229
1/15/2013 28.11 28.17 28.02 28.03 158
1/14/2013 28.06 28.22 28.01 28.15 147
1/11/2013 28.21 28.22 28.04 28.07 307
1/10/2013 28.24 28.28 28.15 28.22 238
1/9/2013 28.52 28.53 28.18 28.28 385
1/8/2013 28.70 28.72 28.54 28.54 241
1/7/2013 28.67 28.67 28.59 28.66 864
1/4/2013 28.85 28.85 28.66 28.76 162
1/3/2013 28.50 28.87 28.49 28.79 259
1/2/2013 28.58 28.65 28.38 28.63 5344
12/31/2012 28.63 28.73 28.46 28.53 306
Marketplace
Trading Center