$56.30 0.00 (%) Barclays Bank iPath Pure Beta Livestock Exchange Traded Notes 2011-18.4.41 Ser -A- Lkd to BC Commod Livestock Pure Beta TR - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LSTK historical data

Date Open High Low Close Volume
11/28/201456.0656.0656.0656.060
11/26/201456.3056.3056.3056.300
11/25/201456.2956.3056.2956.304,499
11/24/201456.7556.7556.7556.750
11/21/201456.4756.4756.4756.470
11/20/201456.4756.4756.4756.470
11/19/201456.2956.2956.2956.29477
11/18/201456.3156.4656.1056.4533,019
11/17/201456.3456.5156.3056.5111,900
11/14/201456.0556.0556.0556.05600
11/13/201455.6455.6455.6455.640
11/12/201455.5455.5455.5455.540
11/11/201454.9455.2354.9455.23220
11/10/201454.9954.9954.9954.990
11/7/201454.9255.0154.8355.011,932
11/6/201454.6054.6054.6054.60148
11/5/201454.3154.3154.3154.3193
11/4/201454.5154.5154.5154.5121
11/3/201452.2952.2952.2952.290
10/31/201454.5654.5654.2454.24446
10/30/201454.4654.4654.4654.4673
10/29/201454.3154.3154.3154.31146
10/28/201454.4354.4354.4354.430
10/27/201454.3854.3854.3854.388
10/24/201454.5654.5654.5654.560
10/23/201454.5654.5654.5654.560
10/22/201454.2554.2554.2554.250
10/21/201453.8754.1353.8753.89300
10/20/201453.8553.8553.8553.8529
10/17/201453.1453.1453.1453.140
10/16/201453.1453.1453.1453.1487
10/15/201453.7553.7553.7553.75200
10/14/201454.2854.2854.2854.2880
10/13/201455.2255.2255.2255.22422
10/10/201454.8954.8954.8954.89110
10/9/201455.5055.5055.5055.50904
10/8/201455.3055.3755.2555.371,420
10/7/201452.6952.6952.6952.6914,000
10/6/201454.9854.9854.9854.980
10/3/201454.4154.4154.4154.419,710
10/2/201454.7054.7054.7054.700
10/1/201454.4954.4954.4954.490
9/30/201453.9554.0653.8053.973,900
9/29/201453.6753.6753.6753.67300
9/26/201453.6453.6453.6453.640
9/25/201453.6453.6453.6453.640
9/24/201453.7553.7553.7553.750
9/23/201453.3953.3953.3953.390
9/22/201453.4653.4653.4653.460
9/19/201453.4053.4053.4053.400
9/18/201453.4053.4053.4053.405
9/17/201452.9152.9152.9152.910
9/16/201453.3753.3753.3753.370
9/15/201453.4753.4753.4753.470
9/12/201453.4053.4053.4053.40185
9/11/201453.5453.5453.5453.54100
9/10/201452.4852.4852.4852.4860
9/9/201453.7853.7853.7853.780
9/8/201452.4852.4852.4852.4827
9/5/201452.2052.2052.2052.200
9/4/201452.8652.8651.9452.206,252
9/3/201452.4952.5152.4952.51314
9/2/201452.2552.4052.2552.361,555
8/29/201451.5451.5451.5451.540
8/28/201451.5451.5451.5451.540
8/27/201451.0451.1351.0451.131,500
8/26/201451.0651.2451.0651.122,195
8/25/201450.7850.8150.7850.811,800
8/22/201450.2550.2550.1450.14760
8/21/201449.1449.1449.1449.14300
8/20/201449.8949.8949.8949.8950
8/19/201450.1050.1050.1050.104,000
8/18/201449.8949.8949.8949.89302
8/15/201449.5049.5049.5049.500
8/14/201449.5449.5449.4449.502,145
8/13/201449.5749.5749.5749.570
8/12/201449.9249.9549.6949.734,304
8/11/201450.2050.2150.2050.21300
8/8/201450.7650.7650.5750.664,479
8/7/201451.6751.6751.6751.67325
8/6/201452.1552.1952.0552.134,356
8/5/201452.4752.4752.0952.096,800
8/4/201452.5652.7752.5652.701,500
8/1/201452.1152.1151.9651.96625
7/31/201452.9452.9452.3052.305,734
7/30/201453.4253.4253.4253.42900
7/29/201453.4653.4653.4653.46200
7/28/201453.5953.5953.3053.30908
7/25/201453.5353.5353.5353.530
7/24/201453.4853.5353.4653.534,050
7/23/201454.6754.6753.9054.1315,430
7/22/201454.8954.8954.8954.89900
7/21/201453.8853.8853.8053.874,270
7/18/201453.6653.9553.6653.864,506
7/17/201453.6453.6453.4053.565,100
7/16/201453.3653.3653.3653.360
7/15/201453.3953.3953.3453.341,250
7/14/201453.1753.1753.1753.17330
7/11/201452.5453.1152.3053.0815,804
7/10/201454.3554.3554.3554.3555
  • Showing 1-100 of 908 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center