$23.69 -0.01 (%) Barclays Bank iPath Bloomberg Livestock Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd to Bloomberg Livestock Subindex TR - NYSEARCA

Feb. 11, 2016 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COW historical data

Date Open High Low Close Volume
2/10/201624.0124.0223.6723.7010,250
2/9/201623.8223.8223.8123.814,168
2/8/201624.2924.2924.1924.19564
2/5/201624.3524.3524.2924.29667
2/4/201624.4524.5024.4124.441,503
2/3/201624.4224.4324.4124.4215,069
2/2/201624.3324.3324.3324.33164
2/1/201624.3424.4724.1724.339,872
1/29/201624.4924.5524.2324.254,742
1/28/201624.4624.4624.2524.264,622
1/27/201624.2924.4224.2924.3720,765
1/26/201623.9024.0723.8424.074,615
1/25/201624.0624.0723.8023.8010,639
1/22/201623.9024.0623.9024.004,265
1/21/201623.5123.7723.5123.752,490
1/20/201623.0723.1523.0123.153,685
1/19/201623.2023.4923.2023.295,826
1/15/201623.0923.2223.0123.076,770
1/14/201623.6323.6523.5223.521,244
1/13/201623.8223.8723.5523.558,090
1/12/201623.5923.6923.5923.673,608
1/11/201623.3223.3623.2423.351,268
1/8/201623.7623.7823.4523.523,218
1/7/201623.6923.6923.4223.4212,271
1/6/201623.9924.1623.9924.09979
1/5/201624.0524.2324.0224.126,857
1/4/201623.9323.9323.6823.904,568
12/31/201523.9523.9723.8223.938,743
12/30/201523.9224.1823.9224.028,157
12/29/201523.7423.8523.6723.703,142
12/28/201523.7823.8723.7823.853,941
12/24/201523.7423.7423.6323.631,483
12/23/201523.3523.5323.2923.519,894
12/22/201522.7723.0322.7723.012,367
12/21/201522.3822.9422.3822.705,320
12/18/201522.2622.4822.2622.3414,290
12/17/201522.0722.0721.4621.765,237
12/16/201522.4222.4222.3022.302,622
12/15/201522.3222.5822.3222.395,444
12/14/201522.6522.7122.3822.383,989
12/11/201522.7222.9822.7222.752,002
12/10/201522.5322.6622.5322.6612,326
12/9/201522.2422.5322.2022.289,377
12/8/201522.7322.9122.6922.69736
12/7/201522.4422.5922.2922.3624,309
12/4/201523.0623.0622.8422.843,294
12/3/201522.8923.0522.5623.058,233
12/2/201523.4923.4923.1723.174,327
12/1/201523.2023.7523.2023.702,101
11/30/201523.3323.3322.8623.181,075
11/27/201523.2723.3523.2423.251,430
11/25/201523.2323.3323.2023.261,866
11/24/201523.3523.3523.0323.065,341
11/23/201523.2523.6723.2523.3012,915
11/20/201523.1923.4023.1323.165,063
11/19/201522.9823.0622.8822.885,272
11/18/201523.0823.1722.7922.875,047
11/17/201522.4022.8822.3722.699,079
11/16/201522.7622.9321.9622.2227,141
11/13/201523.3023.3022.8423.0417,137
11/12/201523.1923.8223.1323.5923,718
11/11/201523.0323.3323.0323.2511,130
11/10/201523.0823.0822.2322.7213,628
11/9/201523.7223.7222.8622.9211,780
11/6/201523.4423.5723.4423.571,116
11/5/201524.2524.3823.5523.8713,679
11/4/201524.6924.6924.1924.258,174
11/3/201524.9024.9024.6624.681,671
11/2/201524.9725.0124.7025.011,390
10/30/201525.4225.4225.0825.081,411
10/29/201525.4525.5725.3425.341,742
10/28/201525.6125.8225.5325.8022,742
10/27/201525.2525.2525.2225.22748
10/26/201525.8225.9225.6925.693,577
10/23/201526.0926.1125.8526.077,630
10/22/201526.6326.6326.3726.438,993
10/21/201526.6026.7026.5826.585,336
10/20/201526.3726.8026.3726.754,749
10/19/201526.0126.3326.0126.093,589
10/16/201525.5125.8625.4225.81935
10/15/201525.6325.6625.6325.662,946
10/14/201526.0326.0325.7225.722,732
10/13/201525.8426.0325.8425.845,367
10/12/201525.8825.8825.7525.75566
10/9/201525.7725.8025.5625.7115,801
10/8/201525.3425.3425.3425.34198
10/7/201525.5025.9225.4725.477,386
10/6/201524.5925.3424.5825.3412,249
10/5/201524.6524.6624.4824.481,700
10/2/201524.6424.8524.6424.854,126
10/1/201524.5524.5524.2524.392,805
9/30/201525.1825.4224.7924.793,169
9/29/201525.5725.5725.5725.570
9/28/201525.7825.7825.5525.571,774
9/25/201525.4425.7725.4425.652,398
9/24/201524.9225.5924.7125.595,435
9/23/201525.4225.4725.0125.013,398
9/22/201525.7625.7625.6525.652,198
9/21/201525.7525.8425.7525.792,288
9/18/201525.4725.4725.4725.47314
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center