$26.92 0.00 (%) Barclays Bank iPath Bloomberg Livestock Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd to Bloomberg Livestock Subindex TR - NYSEARCA

Mar. 26, 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
3/26/201526.9526.9626.7926.924,733
3/25/201526.9126.9326.6926.814,215
3/24/201526.7627.0526.5626.9317,056
3/23/201526.8126.8126.7326.751,043
3/20/201526.6726.7926.4626.623,953
3/19/201526.3826.5726.3826.513,007
3/18/201526.2226.6626.2226.578,482
3/17/201526.2326.3926.1926.254,845
3/16/201526.1726.2325.9326.1810,351
3/13/201526.4326.4326.0926.155,739
3/12/201526.3126.3926.0026.3311,057
3/11/201526.7126.7126.4626.496,160
3/10/201526.5926.7626.5726.762,513
3/9/201526.9526.9526.7226.755,766
3/6/201526.7026.9326.5526.937,946
3/5/201527.0627.1326.8526.859,306
3/4/201526.0627.2026.0427.1237,799
3/3/201526.8826.9126.3126.3851,692
3/2/201526.7726.9926.7726.9940,516
2/27/201526.4526.7826.4526.7818,281
2/26/201526.4526.5126.3626.362,049
2/25/201526.3126.4126.3126.351,728
2/24/201526.2326.3526.0226.085,639
2/23/201526.1326.6326.1326.301,741
2/20/201526.7326.8126.2626.3012,284
2/19/201526.5726.5726.5326.572,329
2/18/201525.9926.3925.9426.389,827
2/17/201526.3726.8026.0326.0955,665
2/13/201526.4726.7826.4726.7213,106
2/12/201526.2026.3226.0326.2412,735
2/11/201526.6126.6126.1426.2123,117
2/10/201526.8826.9326.6126.7912,781
2/9/201526.6626.9126.6626.843,970
2/6/201526.5427.0126.4226.8615,492
2/5/201526.0026.2325.9926.0535,259
2/4/201526.7526.7726.3826.3810,174
2/3/201526.9327.0926.6826.988,328
2/2/201527.3927.5026.8926.9017,452
1/30/201527.2327.4827.2327.482,826
1/29/201527.7127.9327.3527.459,437
1/28/201527.5627.8027.1727.7610,638
1/27/201527.3127.3827.2927.293,135
1/26/201526.8227.3726.6827.1113,281
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center