$18.20 -0.87 (%) Barclays Bank iPath Bloomberg Livestock Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd to Bloomberg Livestock Subindex TR - NYSE ARCA

Sep. 30, 2016 | 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
9/29/201619.1519.2519.0319.074,922
9/28/201619.1219.1718.7719.1026,298
9/27/201619.7119.7319.0519.0623,783
9/26/201619.7519.8019.5219.734,365
9/23/201619.7919.9119.5019.868,412
9/22/201619.9720.1219.7619.799,344
9/21/201619.8620.1419.8620.0156,083
9/20/201619.8319.9619.7019.965,929
9/19/201619.9519.9519.8019.821,143
9/16/201619.8320.1919.8320.181,135
9/15/201619.8720.1019.8519.953,907
9/14/201619.9919.9919.7719.8615,923
9/13/201620.4720.4720.0020.0652,110
9/12/201620.5320.9520.5120.6111,353
9/9/201620.2920.7020.2620.489,798
9/8/201620.5220.5820.3120.376,113
9/7/201619.8120.5319.8120.5329,092
9/6/201620.2020.2019.7819.7922,365
9/2/201620.8721.0020.3120.349,975
9/1/201621.2121.3720.9520.984,411
8/31/201621.1021.4221.1021.263,174
8/30/201620.9321.3220.7721.313,921
8/29/201620.9221.0220.8120.847,086
8/26/201620.8121.4020.8121.047,841
8/25/201621.1421.1620.8320.887,989
8/24/201621.3121.3621.1421.1625,172
8/23/201621.5521.5521.3121.3621,271
8/22/201621.5921.7221.4621.483,778
8/19/201621.5021.6321.4121.6325,711
8/18/201621.8021.8021.4221.489,130
8/17/201621.6621.7121.5821.701,551
8/16/201622.2022.2021.6821.727,812
8/15/201621.8822.2021.8822.205,282
8/12/201621.6121.8521.3821.835,272
8/11/201621.7921.9521.5321.546,219
8/10/201621.5821.7721.5121.775,317
8/9/201621.6621.8121.6421.651,911
8/8/201621.8821.9221.6621.664,824
8/5/201621.6621.8021.6621.764,104
8/4/201621.7321.8121.6021.613,955
8/3/201621.8321.9721.7921.826,841
8/2/201621.8421.9021.8321.873,268
8/1/201621.6222.0721.6221.938,569
7/29/201621.4221.5421.3221.389,131
7/28/201621.7521.7921.4321.457,545
7/27/201622.1322.1321.7921.815,165
7/26/201622.2322.2322.0022.135,624
7/25/201621.8422.2321.8422.1723,073
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center