$20.31 +0.49 (%) Barclays Bank iPath Bloomberg Livestock Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd to Bloomberg Livestock Subindex TR - NYSE ARCA

Dec. 6, 2016 | 12:43 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COW historical data

Date Open High Low Close Volume
12/5/201619.6119.8819.6119.8266,636
12/2/201619.9319.9319.5819.6359,949
12/1/201620.2720.4919.9119.9634,986
11/30/201620.1920.3219.9920.2130,152
11/29/201620.1620.1619.9219.9365,360
11/28/201620.5420.5520.1520.1666,192
11/25/201620.2420.5120.2420.4877,901
11/23/201620.1620.1820.0220.18187,151
11/22/201620.0920.1119.9920.05102,826
11/21/201619.8820.1619.6620.08319,487
11/18/201619.7219.7219.5219.6265,005
11/17/201619.7219.7619.4519.6254,291
11/16/201619.2319.6919.2319.6416,468
11/15/201619.3319.3319.0519.1811,967
11/14/201619.4819.4819.0119.2716,680
11/11/201619.3919.5219.2919.3714,591
11/10/201619.1219.3019.0219.2322,067
11/9/201619.1119.1618.9119.0513,300
11/8/201618.6519.1918.6519.0016,398
11/7/201619.0319.0318.6118.8118,186
11/4/201619.2019.2018.6418.9086,259
11/3/201619.2919.3719.0219.2425,247
11/2/201619.3819.5719.3619.5619,809
11/1/201619.3519.4419.1819.2942,785
10/31/201619.3519.3519.1919.2851,496
10/28/201619.1219.3319.1119.3330,894
10/27/201618.8019.1918.7319.1433,019
10/26/201618.8418.8718.7218.8015,262
10/25/201618.7718.8818.6718.8264,434
10/24/201618.4518.7618.4518.7188,122
10/21/201617.8718.3117.8518.1782,924
10/20/201617.6817.8717.5117.80122,333
10/19/201617.7917.7917.3817.41233,432
10/18/201617.7617.8217.6017.6240,641
10/17/201617.6117.7817.5417.6536,646
10/14/201617.6517.9517.5117.5658,019
10/13/201617.9318.0117.7317.7830,750
10/12/201617.8218.2117.7517.8937,592
10/11/201618.0218.2417.8217.8237,225
10/10/201618.4418.4417.8117.9442,306
10/7/201618.4618.4918.3018.369,875
10/6/201618.2318.5618.1718.4418,448
10/5/201618.4018.4118.0018.2436,960
10/4/201618.2418.7218.2318.4637,099
10/3/201618.3418.4018.0018.2727,027
9/30/201619.0219.0218.1218.2064,890
9/29/201619.1519.2519.0319.074,922
9/28/201619.1219.1718.7719.1026,298
9/27/201619.7119.7319.0519.0623,783
9/26/201619.7519.8019.5219.734,365
9/23/201619.7919.9119.5019.868,412
9/22/201619.9720.1219.7619.799,344
9/21/201619.8620.1419.8620.0156,083
9/20/201619.8319.9619.7019.965,929
9/19/201619.9519.9519.8019.821,143
9/16/201619.8320.1919.8320.181,135
9/15/201619.8720.1019.8519.953,907
9/14/201619.9919.9919.7719.8615,923
9/13/201620.4720.4720.0020.0652,110
9/12/201620.5320.9520.5120.6111,353
9/9/201620.2920.7020.2620.489,798
9/8/201620.5220.5820.3120.376,113
9/7/201619.8120.5319.8120.5329,092
9/6/201620.2020.2019.7819.7922,365
9/2/201620.8721.0020.3120.349,975
9/1/201621.2121.3720.9520.984,411
8/31/201621.1021.4221.1021.263,174
8/30/201620.9321.3220.7721.313,921
8/29/201620.9221.0220.8120.847,086
8/26/201620.8121.4020.8121.047,841
8/25/201621.1421.1620.8320.887,989
8/24/201621.3121.3621.1421.1625,172
8/23/201621.5521.5521.3121.3621,271
8/22/201621.5921.7221.4621.483,778
8/19/201621.5021.6321.4121.6325,711
8/18/201621.8021.8021.4221.489,130
8/17/201621.6621.7121.5821.701,551
8/16/201622.2022.2021.6821.727,812
8/15/201621.8822.2021.8822.205,282
8/12/201621.6121.8521.3821.835,272
8/11/201621.7921.9521.5321.546,219
8/10/201621.5821.7721.5121.775,317
8/9/201621.6621.8121.6421.651,911
8/8/201621.8821.9221.6621.664,824
8/5/201621.6621.8021.6621.764,104
8/4/201621.7321.8121.6021.613,955
8/3/201621.8321.9721.7921.826,841
8/2/201621.8421.9021.8321.873,268
8/1/201621.6222.0721.6221.938,569
7/29/201621.4221.5421.3221.389,131
7/28/201621.7521.7921.4321.457,545
7/27/201622.1322.1321.7921.815,165
7/26/201622.2322.2322.0022.135,624
7/25/201621.8422.2321.8422.1723,073
7/22/201621.0821.7021.0821.6917,975
7/21/201621.6521.6521.0021.2333,409
7/20/201622.0222.0221.6121.636,143
7/19/201622.2322.2421.8521.868,231
7/18/201622.1022.2722.1022.2318,844
7/15/201622.7422.7422.2022.295,770
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center