$21.69 +0.47 (%) Barclays Bank iPath Bloomberg Livestock Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd to Bloomberg Livestock Subindex TR - NYSE ARCA

Jul. 22, 2016 | 03:58 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
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
7/14/201622.6222.8022.6222.732,116
7/13/201622.3922.6922.3922.587,092
7/12/201622.4822.5222.3322.3413,576
7/11/201622.7622.8022.3222.4018,279
7/8/201623.0123.0122.7622.7642,114
7/7/201623.0523.1322.8322.9617,425
7/6/201623.5023.5023.0623.0610,628
7/5/201623.4323.6723.2123.559,089
7/1/201623.7623.8123.5623.5619,067
6/30/201623.7223.8223.7023.70694
6/29/201623.7323.7323.5923.633,248
6/28/201623.2823.6323.2823.6314,460
6/27/201623.5323.5723.4123.413,334
6/24/201623.6523.7823.4823.5115,013
6/23/201623.7824.0023.7523.914,270
6/22/201624.1324.1323.7023.702,087
6/21/201623.8924.1523.8924.151,212
6/20/201624.1424.1423.9823.985,142
6/17/201624.4224.6224.4224.441,244
6/16/201624.2724.4724.2724.463,804
6/15/201624.6324.6324.4024.52943
6/14/201624.2224.6524.1624.624,614
6/13/201624.3524.3624.2424.355,897
6/10/201624.7124.7124.5524.707,684
6/9/201624.7824.9724.7024.755,446
6/8/201624.4824.8924.4824.873,064
6/7/201624.5124.7524.3624.363,989
6/6/201624.8024.9424.4724.5313,130
6/3/201624.3324.5724.3324.546,279
6/2/201624.0624.4124.0624.273,464
6/1/201623.9024.0523.9024.054,329
5/31/201623.7624.0723.7623.917,653
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center