$26.78 -0.57 (%) Barclays Bank iPath Bloomberg Livestock Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd to Bloomberg Livestock Subindex TR - NYSEARCA

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COW historical data

Date Open High Low Close Volume
1/23/201527.0727.0726.6626.784,584
1/22/201527.7727.9327.3527.35156,283
1/21/201527.6927.7427.4827.7254,021
1/20/201527.0228.1926.6327.6732,191
1/16/201528.2728.4028.2328.383,104
1/15/201528.5128.6628.4428.5319,702
1/14/201528.5028.9428.2628.4926,614
1/13/201529.3929.3928.5528.7111,340
1/12/201529.4029.5229.1229.214,707
1/9/201529.7529.7529.2129.414,075
1/8/201530.3130.3529.6929.8224,355
1/7/201530.2730.3930.1930.1911,812
1/6/201530.3130.3129.9930.164,203
1/5/201530.6130.6130.3630.403,891
1/2/201530.5230.6330.4430.543,858
12/31/201430.4630.5230.3030.405,747
12/30/201430.5330.5330.3230.456,906
12/29/201430.2130.6630.2130.464,821
12/26/201429.8730.1729.7130.114,639
12/24/201429.6329.9129.6329.79951
12/23/201429.6629.9329.6629.8541,202
12/22/201429.8129.9629.6629.7010,287
12/19/201429.8129.8729.6529.834,758
12/18/201429.3129.7729.2329.7213,076
12/17/201428.9629.5828.7128.8820,888
12/16/201430.1230.1229.5029.6351,286
12/15/201430.3030.3030.0830.1228,182
12/12/201430.2730.6230.2530.3039,069
12/11/201430.5930.5930.4830.484,487
12/10/201430.6530.7030.4230.537,407
12/9/201430.4030.6630.3630.615,890
12/8/201430.7230.7430.4530.5020,677
12/5/201431.3531.3530.8630.9268,020
12/4/201431.3431.3831.2831.347,925
12/3/201431.6531.6931.3731.374,911
12/2/201431.9532.0931.8131.814,733
12/1/201432.1232.1531.6632.1529,367
11/28/201431.9632.0131.8431.855,769
11/26/201432.2732.3232.0132.022,481
11/25/201432.3032.3332.1132.283,643
11/24/201432.3032.6931.1832.2418,327
11/21/201432.5432.5732.5132.512,521
11/20/201432.5232.5332.3732.517,169
11/19/201432.5532.7832.5432.7314,806
11/19/201430.9531.1330.9531.128,261
11/18/201432.5932.6432.4832.5882,184
11/17/201432.6432.8232.6032.7854,868
11/14/201432.6032.7432.5732.728,027
11/13/201432.3832.5532.3032.4310,714
11/12/201431.9932.2831.9932.286,091
11/11/201431.9731.9731.9231.975,155
11/10/201431.9032.0431.8331.919,727
11/7/201431.5131.8831.5131.836,422
11/6/201431.4431.5731.4131.502,458
11/5/201431.4331.7131.3731.448,452
11/4/201431.8731.9231.6431.6815,210
11/3/201431.6131.8531.5531.859,648
10/31/201431.7431.7931.5031.644,591
10/30/201431.8531.9031.5631.726,130
10/29/201431.9532.0431.6731.8524,239
10/28/201432.0432.1532.0132.055,528
10/27/201432.0432.1231.9431.995,334
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center