$28.19 +0.17 (%) Barclays Bank iPath Bloomberg Livestock Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd to Bloomberg Livestock Subindex TR - NYSEARCA

May. 27, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COW historical data

Date Open High Low Close Volume
5/27/201528.1928.2228.1728.192,105
5/26/201528.1528.1728.0028.023,323
5/22/201528.1428.2328.1328.213,389
5/21/201527.9928.3427.9928.232,880
5/20/201528.0028.0627.8328.029,013
5/19/201527.7628.0927.7427.989,363
5/18/201528.2928.2926.6027.9612,783
5/15/201528.2628.2727.9328.2414,288
5/14/201528.4328.6028.4128.542,491
5/13/201528.2228.4228.1528.376,632
5/12/201528.0428.1627.9828.161,391
5/11/201528.1928.2227.9527.953,603
5/8/201527.8728.2127.8228.187,830
5/7/201527.9627.9627.7527.892,760
5/6/201528.0028.1327.9327.987,661
5/5/201527.8328.0327.8127.9811,333
5/4/201527.4927.7527.4927.759,490
5/1/201527.5927.6027.4027.5211,743
4/30/201527.8027.8027.2027.619,257
4/29/201527.5327.7027.5127.707,826
4/28/201527.5327.5327.4327.494,289
4/27/201527.5827.5827.0727.286,277
4/24/201527.0127.4326.8627.379,307
4/23/201526.5327.0526.5327.0014,365
4/22/201526.4026.4026.2626.332,166
4/21/201526.2526.6526.2026.647,520
4/20/201526.4726.7226.2026.2210,263
4/17/201527.0327.0326.6326.669,913
4/16/201526.8427.1426.8427.114,340
4/15/201527.2327.2326.8926.932,606
4/14/201526.9627.3026.9627.2310,865
4/13/201526.9527.0826.9126.972,929
4/10/201527.0027.0126.8726.904,128
4/9/201527.1427.1427.0127.012,996
4/8/201527.0727.1627.0227.081,773
4/7/201527.0927.1327.0427.103,347
4/6/201527.2727.3027.0527.092,470
4/2/201527.1327.1926.9827.183,683
4/1/201527.0327.1226.9826.98725
3/31/201527.2427.4227.0127.016,015
3/30/201526.6427.2626.5627.0119,815
3/27/201526.8527.0226.8526.917,650
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center