$23.69 +0.08 (%) Barclays Bank iPath Bloomberg Livestock Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd to Bloomberg Livestock Subindex TR - NYSE ARCA

May. 27, 2016 | 02:42 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
5/27/201623.6023.7223.5623.691,831
5/26/201623.1923.6223.1923.6232,546
5/25/201623.0923.1623.0223.109,997
5/24/201623.1023.2022.9222.978,619
5/23/201623.2323.2323.0623.124,435
5/20/201623.6523.6523.6523.65137
5/19/201623.9824.1123.9023.904,266
5/18/201624.2624.2824.1724.238,619
5/17/201624.2524.3624.2524.342,876
5/16/201624.3424.3524.2324.282,000
5/13/201624.3124.3224.0024.156,029
5/12/201624.3124.3124.2324.23650
5/11/201624.2124.2824.2124.282,726
5/10/201624.1124.1524.1024.116,873
5/9/201624.1924.2024.1024.1012,773
5/6/201623.9823.9823.9123.963,428
5/5/201623.8123.9923.7623.944,565
5/4/201623.6123.6523.5323.541,308
5/3/201623.6023.6823.4723.472,483
5/2/201623.4723.6123.4723.611,809
4/29/201623.3523.3923.2323.231,140
4/28/201623.4823.4823.0923.09891
4/27/201623.1123.5223.1123.319,795
4/26/201623.0323.2223.0323.153,250
4/25/201622.9923.0222.7623.02950
4/22/201623.2023.2322.7722.786,583
4/21/201623.3023.3023.2923.29397
4/20/201623.3023.3423.2823.291,559
4/19/201623.2023.3923.2023.341,617
4/18/201623.5123.5123.1023.192,195
4/15/201623.4023.5023.4023.50621
4/14/201623.6023.6023.3423.342,297
4/13/201623.8623.8623.6523.6615,419
4/12/201623.9323.9323.7623.761,471
4/11/201624.1024.1023.8423.841,075
4/8/201623.9424.1423.9424.131,890
4/7/201623.7323.8323.7323.785,296
4/6/201623.8023.8023.7823.783,036
4/5/201623.9023.9023.5323.545,855
4/4/201623.9224.0323.7823.788,268
4/1/201624.2324.2323.8523.9331,059
3/31/201624.0824.2024.0124.154,683
3/30/201624.8324.8324.1524.2028,181
3/29/201624.6524.6624.6524.66670
3/28/201624.6624.7424.5924.601,581
3/24/201624.6924.6924.2524.3912,535
3/23/201624.8824.8824.5724.572,282
3/22/201624.6324.7824.5824.705,957
3/21/201625.0725.0724.7524.8018,594
3/18/201625.3125.3625.1825.181,650
3/17/201625.4325.4625.4125.412,818
3/16/201625.3425.3825.2725.2714,307
3/15/201625.0725.3625.0725.293,709
3/14/201625.0425.1625.0425.074,446
3/11/201625.0025.2025.0025.082,736
3/10/201624.8125.0024.8124.885,632
3/9/201624.7024.7524.7024.751,286
3/8/201624.3524.5424.2524.466,762
3/7/201624.5324.5324.3424.442,387
3/4/201624.5624.6224.4024.621,363
3/3/201624.2124.4524.2124.45390
3/2/201624.5024.6024.4624.4610,878
3/1/201624.5124.7524.4824.7461,605
2/29/201624.5624.5624.5024.541,383
2/26/201624.6824.6924.5824.581,137
2/25/201624.6924.8224.6924.772,937
2/24/201624.3224.6724.3224.646,011
2/23/201624.1224.3824.1124.386,182
2/22/201623.9224.2623.5024.05250,574
2/19/201624.3924.3924.0824.112,170
2/18/201624.3024.5524.2924.402,473
2/17/201624.3124.3424.3124.3422,802
2/16/201623.6924.1323.6924.057,967
2/12/201623.6723.6723.6423.671,743
2/11/201623.4023.6923.3923.621,469
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center