$23.23 +0.14 (%) Barclays Bank iPath Bloomberg Livestock Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd to Bloomberg Livestock Subindex TR - NYSE ARCA

Apr. 29, 2016 | 04:00 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
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
1/5/201624.0524.2324.0224.126,857
1/4/201623.9323.9323.6823.904,568
12/31/201523.9523.9723.8223.938,743
12/30/201523.9224.1823.9224.028,157
12/29/201523.7423.8523.6723.703,142
12/28/201523.7823.8723.7823.853,941
12/24/201523.7423.7423.6323.631,483
12/23/201523.3523.5323.2923.519,894
12/22/201522.7723.0322.7723.012,367
12/21/201522.3822.9422.3822.705,320
12/18/201522.2622.4822.2622.3414,290
12/17/201522.0722.0721.4621.765,237
12/16/201522.4222.4222.3022.302,622
12/15/201522.3222.5822.3222.395,444
12/14/201522.6522.7122.3822.383,989
12/11/201522.7222.9822.7222.752,002
12/10/201522.5322.6622.5322.6612,326
12/9/201522.2422.5322.2022.289,377
12/8/201522.7322.9122.6922.69736
12/7/201522.4422.5922.2922.3624,309
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center