$32.09 -0.09 (%) Barclays Bank iPath Bloomberg Livestock Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd to Bloomberg Livestock Subindex TR - NYSEARCA

Oct. 24, 2014 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COW historical data

Date Open High Low Close Volume
10/24/201432.1832.1831.8032.098,026
10/23/201432.0432.1831.8532.1849,644
10/22/201431.9632.1531.9532.079,959
10/21/201431.9732.1531.7331.7514,944
10/20/201431.8132.1231.7831.9914,403
10/17/201431.7931.8131.6631.738,392
10/16/201431.6531.7831.4831.7365,090
10/15/201431.8231.9031.4331.6014,112
10/14/201432.2532.2932.1332.1724,814
10/13/201432.1432.6432.1432.4911,806
10/10/201432.3232.4132.1932.3417,257
10/9/201433.0533.1832.4432.4617,794
10/8/201432.7832.9332.6832.868,843
10/7/201432.7332.9432.5832.6317,831
10/6/201432.3232.6332.2632.6315,513
10/3/201432.6932.6932.1832.2614,295
10/2/201432.5232.5332.3232.5328,519
10/1/201432.0032.4932.0032.4536,001
9/30/201432.3932.3932.0132.089,267
9/29/201431.7632.3231.4532.2829,502
9/26/201431.4431.9431.4431.8913,484
9/25/201431.3931.4131.2531.405,488
9/24/201431.4431.5731.4431.4917,984
9/23/201431.4531.6031.4531.523,169
9/22/201431.3731.6031.3731.573,107
9/19/201431.5331.5431.3931.5211,398
9/18/201431.1131.4530.9331.458,581
9/17/201431.7931.7931.3331.3518,584
9/16/201431.4631.6831.2831.6462,561
9/15/201431.6831.7831.5531.6420,997
9/12/201431.6431.7231.5531.6911,318
9/11/201432.1132.1131.8731.9612,316
9/10/201432.3732.3931.9932.369,538
9/9/201431.9332.3831.9132.3812,316
9/8/201432.4432.4431.7631.7613,200
9/5/201432.1232.3731.9632.3020,783
9/4/201431.8831.9931.4231.8035,534
9/3/201430.7531.3230.7531.2423,175
9/2/201430.3930.9530.3730.6825,589
8/29/201429.9730.3329.9530.3211,939
8/28/201429.5229.8429.5229.835,938
8/27/201429.5529.6729.4529.4531,664
8/26/201429.3129.5929.3129.4935,899
8/25/201429.0629.3229.0529.248,150
8/22/201429.0529.1528.9929.139,501
8/21/201428.7029.1028.4228.9538,258
8/20/201429.0229.0228.6528.8016,760
8/19/201429.7129.7129.2129.2417,885
8/18/201429.4729.6229.1729.549,610
8/15/201429.7429.8029.2929.4830,225
8/14/201429.1129.4028.9929.3521,716
8/13/201429.6929.7129.2629.4313,657
8/12/201430.2630.2629.5529.5727,186
8/11/201429.7030.5729.5530.4115,261
8/8/201430.4130.6629.7730.0559,649
8/7/201431.2331.2330.5630.6731,526
8/6/201431.3331.4231.2031.357,600
8/5/201431.6031.6331.2031.2839,833
8/4/201431.5931.6131.2731.5616,530
8/1/201431.6031.6131.2231.4823,671
7/31/201432.1732.2031.6031.6028,336
7/30/201432.4132.4432.0032.0913,638
7/29/201432.2832.3332.1532.258,749
7/28/201432.7832.7932.2632.3126,732
7/25/201432.5032.5532.4232.448,565
7/24/201432.7332.7332.1532.4623,979
7/23/201432.9733.0232.4532.6439,986
7/22/201432.5733.0732.5633.0313,528
7/21/201432.4632.7832.4632.5619,879
7/18/201432.4132.5932.4132.5514,813
7/17/201432.6132.6832.3332.35173,900
7/16/201432.3532.5132.3132.508,542
7/15/201432.5232.6432.4132.549,291
7/14/201432.4032.5532.2232.4810,078
7/11/201432.0032.3431.7632.3416,899
7/10/201432.0332.3131.2632.0156,429
7/9/201433.0833.4432.4132.7430,274
7/8/201433.3333.4333.0333.1222,779
7/7/201433.6033.7733.3333.58193,120
7/3/201433.2033.5033.2033.4513,050
7/2/201432.8733.2832.8133.249,734
7/1/201433.0533.1032.7732.8430,117
6/30/201433.0033.2232.9033.0114,580
6/27/201432.7532.7932.6132.6817,450
6/26/201432.6432.8232.6132.819,836
6/25/201432.7532.8332.4632.5518,312
6/24/201432.3332.6832.2532.6328,033
6/23/201432.0132.2632.0132.1118,255
6/20/201432.3632.3632.0032.0412,352
6/19/201432.0032.2932.0032.2723,732
6/18/201431.6331.8131.4531.7726,575
6/17/201431.9332.2031.7531.7613,454
6/16/201432.3932.4831.8931.9253,887
6/13/201432.1932.3832.1032.3329,973
6/12/201431.6232.1231.5632.1227,977
6/11/201431.5631.7531.5631.6317,615
6/10/201431.7531.8231.6431.8216,425
6/9/201431.4531.8531.4231.8341,900
6/6/201431.1831.5531.1531.55334,156
6/5/201431.0031.1330.9431.1127,395
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center