$29.72 +0.83 (%) Barclays Bank iPath Bloomberg Livestock Subindex Total Return ETN 2007-22.10.37 Ser -A- Lkd to Bloomberg Livestock Subindex TR - NYSEARCA

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

COW historical data

Date Open High Low Close Volume
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
10/31/201431.7431.7931.5031.644,591
10/30/201431.8531.9031.5631.726,130
10/29/201431.9532.0431.6731.8524,239
10/28/201432.0432.1532.0132.055,528
10/27/201432.0432.1231.9431.995,334
10/24/201432.1832.1831.8032.098,026
10/23/201432.0432.1831.8532.1849,644
10/22/201431.9632.1531.9532.079,959
10/21/201431.9732.1531.7331.7514,944
10/20/201431.8132.1231.7831.9914,403
10/17/201431.7931.8131.6631.738,392
10/16/201431.6531.7831.4831.7365,090
10/15/201431.8231.9031.4331.6014,112
10/14/201432.2532.2932.1332.1724,814
10/13/201432.1432.6432.1432.4911,806
10/10/201432.3232.4132.1932.3417,257
10/9/201433.0533.1832.4432.4617,794
10/8/201432.7832.9332.6832.868,843
10/7/201432.7332.9432.5832.6317,831
10/6/201432.3232.6332.2632.6315,513
10/3/201432.6932.6932.1832.2614,295
10/2/201432.5232.5332.3232.5328,519
10/1/201432.0032.4932.0032.4536,001
9/30/201432.3932.3932.0132.089,267
9/29/201431.7632.3231.4532.2829,502
9/26/201431.4431.9431.4431.8913,484
9/25/201431.3931.4131.2531.405,488
9/24/201431.4431.5731.4431.4917,984
9/23/201431.4531.6031.4531.523,169
9/22/201431.3731.6031.3731.573,107
9/19/201431.5331.5431.3931.5211,398
9/18/201431.1131.4530.9331.458,581
9/17/201431.7931.7931.3331.3518,584
9/16/201431.4631.6831.2831.6462,561
9/15/201431.6831.7831.5531.6420,997
9/12/201431.6431.7231.5531.6911,318
9/11/201432.1132.1131.8731.9612,316
9/10/201432.3732.3931.9932.369,538
9/9/201431.9332.3831.9132.3812,316
9/8/201432.4432.4431.7631.7613,200
9/5/201432.1232.3731.9632.3020,783
9/4/201431.8831.9931.4231.8035,534
9/3/201430.7531.3230.7531.2423,175
9/2/201430.3930.9530.3730.6825,589
8/29/201429.9730.3329.9530.3211,939
8/28/201429.5229.8429.5229.835,938
8/27/201429.5529.6729.4529.4531,664
8/26/201429.3129.5929.3129.4935,899
8/25/201429.0629.3229.0529.248,150
8/22/201429.0529.1528.9929.139,501
8/21/201428.7029.1028.4228.9538,258
8/20/201429.0229.0228.6528.8016,760
8/19/201429.7129.7129.2129.2417,885
8/18/201429.4729.6229.1729.549,610
8/15/201429.7429.8029.2929.4830,225
8/14/201429.1129.4028.9929.3521,716
8/13/201429.6929.7129.2629.4313,657
8/12/201430.2630.2629.5529.5727,186
8/11/201429.7030.5729.5530.4115,261
8/8/201430.4130.6629.7730.0559,649
8/7/201431.2331.2330.5630.6731,526
8/6/201431.3331.4231.2031.357,600
8/5/201431.6031.6331.2031.2839,833
8/4/201431.5931.6131.2731.5616,530
8/1/201431.6031.6131.2231.4823,671
7/31/201432.1732.2031.6031.6028,336
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center