iPath Pure Beta Livestock ETN $46.67

down -0.33


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

LSTK historical data

Date Open High Low Close Volume
4/17/201446.6946.6946.6246.671,205
4/16/201447.0047.0047.0047.000
4/15/201447.0047.0047.0047.00140
4/14/201446.3846.3846.3846.380
4/11/201446.6346.6346.6346.630
4/10/201446.6346.6346.6346.630
4/9/201446.7446.7446.7446.7457
4/8/201446.7446.7446.7446.7458
4/7/201446.7446.7446.7446.7425
4/4/201446.7446.7446.7446.740
4/3/201447.5847.5847.5847.580
4/2/201446.7446.7446.7446.7440
4/1/201447.4847.4847.4847.480
3/31/201446.7446.7446.7446.74300
3/28/201446.6946.6946.6946.690
3/27/201447.8247.8247.8247.820
3/26/201447.3147.3147.3147.310
3/25/201446.6946.6946.6946.693,520
3/24/201447.4947.4947.4947.490
3/21/201446.9746.9746.9746.970
3/20/201446.9746.9746.9746.970
3/19/201446.5046.6946.5046.691,500
3/18/201446.3946.3946.3946.390
3/17/201446.7346.7346.7346.730
3/14/201446.0046.8946.0046.89650
3/13/201446.4746.4746.4746.4775
3/12/201446.6346.6346.6346.630
3/11/201446.4746.4746.4746.47102
3/10/201446.8146.8146.8146.810
3/7/201446.4746.4746.4746.470
3/6/201446.4746.4746.4746.4750
3/5/201446.9246.9246.4746.47325
3/4/201445.9145.9145.9145.910
3/3/201444.9144.9144.9144.9182
2/28/201445.0445.0445.0445.040
2/27/201445.0445.0445.0445.040
2/26/201444.9144.9144.9144.91106
2/25/201440.6540.6540.6540.650
2/24/201444.6744.6744.6744.6710
2/21/201444.7244.7244.7244.720
2/20/201444.7244.7244.7244.720
2/19/201444.6744.6744.6744.67686
2/18/201444.6644.6644.6644.66106
2/14/201444.2844.2844.2844.280
2/13/201444.2844.2844.2844.280
2/12/201444.0144.0144.0144.010
2/11/201444.0844.0844.0844.080
2/10/201444.0144.0144.0144.010
2/7/201443.9243.9243.9243.920
2/6/201443.9243.9243.9243.920
2/5/201444.0044.0044.0044.00200
2/4/201443.6843.6843.6843.680
2/3/201443.8643.8643.8643.86300
1/31/201443.7943.7943.7943.790
1/30/201443.7943.7943.7943.790
1/29/201443.7743.7743.7743.770
1/28/201443.6143.6143.6143.610
1/27/201443.6243.6243.6243.620
1/24/201443.8943.8943.8943.890
1/23/201443.6043.6043.6043.600
1/22/201443.8044.0043.8043.891,005
1/21/201440.9740.9740.9740.970
1/17/201442.9642.9642.9642.960
1/16/201443.2643.2643.2643.260
1/15/201440.6940.6940.6940.690
1/14/201443.0143.0143.0143.010
1/13/201442.9042.9042.9042.900
1/10/201442.9642.9642.9642.960
1/9/201443.0043.0042.9642.96217
1/8/201442.9542.9542.9542.950
1/7/201442.9542.9542.9542.950
1/6/201442.7542.7542.7542.755
1/3/201442.9342.9342.9342.930
1/2/201442.9342.9342.9342.930
12/31/201342.7242.7242.7242.720
12/30/201342.7642.7642.7642.760
12/27/201342.7542.7542.7542.750
12/26/201342.7542.7542.7542.75100
12/24/201330.7430.7430.7430.740
12/23/201342.7342.7342.7342.730
12/20/201342.5542.5542.5542.550
12/19/201342.5542.5542.5542.550
12/18/201342.4442.4442.4442.440
12/17/201342.3842.3842.3842.380
12/16/201342.4842.4842.4842.480
12/13/201342.5542.5542.5542.55500
12/12/201342.6142.6142.6142.610
12/11/201342.5342.5342.5342.530
12/10/201342.6242.6242.6242.620
12/9/201342.9142.9142.9142.911,000
12/6/201342.6742.6742.6742.670
12/5/201342.6742.6742.6742.670
12/4/201342.9142.9142.9142.910
12/3/201342.8842.8842.8842.880
12/2/201343.1543.1543.1543.150
11/29/201342.7042.7042.7042.700
11/27/201342.7042.7042.7042.700
11/26/201342.7042.7042.7042.700
11/25/201342.7042.7042.7042.700
11/22/201342.7042.7042.7042.700
Trading Center