$45.80 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

Aug. 26, 2015 | 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
8/31/201546.3546.3546.3546.350
8/28/201546.0646.0646.0646.060
8/27/201545.8045.8045.8045.800
8/26/201546.1946.1945.8045.801,820
8/25/201545.8645.8645.8645.860
8/24/201545.3245.3445.3245.866,184
8/21/201545.8045.8045.8045.80900
8/20/201546.8646.8646.8646.860
8/19/201546.8646.8646.8646.86300
8/18/201547.2347.2347.2347.230
8/17/201547.1647.1647.1647.160
8/14/201546.6647.1646.6547.161,900
8/13/201546.6246.6246.6146.611,800
8/12/201547.0247.0247.0247.020
8/11/201547.3047.3047.3047.300
8/10/201547.1647.3047.1647.302,200
8/7/201547.3247.3247.3247.320
8/6/201547.8147.8147.3247.3211,600
8/5/201547.7047.7247.4247.7028,700
8/4/201547.4447.4447.4447.44600
8/3/201546.6746.6746.6746.670
7/31/201546.6546.6846.6546.675,725
7/30/201547.2847.2847.2847.28100
7/29/201547.5647.5647.5647.56300
7/28/201546.3746.3746.3746.370
7/27/201546.7746.7746.7746.770
7/24/201546.9446.9446.9446.940
7/23/201547.2947.2947.2947.290
7/22/201547.2947.2947.2947.29600
7/21/201547.3247.3247.3247.320
7/20/201547.4747.4747.4747.470
7/17/201547.7047.7047.4747.474,448
7/16/201547.9047.9047.6447.73876
7/15/201547.9348.0047.8847.892,700
7/14/201547.2247.2247.2247.220
7/13/201546.9246.9246.9246.920
7/10/201547.5347.5347.5347.530
7/9/201548.4048.4048.4048.400
7/8/201549.0449.0449.0449.040
7/7/201548.8548.8548.8548.850
7/6/201549.1049.1049.1049.100
7/2/201548.9348.9348.9348.930
7/1/201548.4948.4948.4948.490
6/30/201547.7647.7647.7647.760
6/29/201547.7647.7647.7647.760
6/26/201547.5447.5447.5447.540
6/25/201548.0348.0348.0348.030
6/24/201548.3348.3348.3348.330
6/23/201548.3748.3748.3748.370
6/22/201548.3748.3748.3748.37100
6/19/201548.4648.4648.4648.460
6/18/201548.9148.9148.9148.910
6/17/201548.6948.6948.6948.690
6/16/201548.6648.6648.6648.660
6/15/201549.2449.2449.2449.240
6/12/201549.9249.9249.9249.920
6/11/201550.1850.1850.1850.180
6/10/201550.1050.1050.1050.100
6/9/201550.0450.0450.0450.040
6/8/201549.9449.9449.9449.940
6/5/201549.8749.8749.8749.870
6/4/201550.1250.1250.1250.120
6/3/201550.6350.6350.6350.630
6/2/201550.8450.8450.8450.840
6/1/201550.5950.5950.5950.590
5/29/201551.2151.2151.2151.210
5/28/201550.8650.8650.8650.860
5/27/201550.6350.6350.6350.630
5/26/201550.7850.7850.7850.780
5/22/201550.6950.6950.6950.690
5/21/201550.7750.7750.7750.770
5/20/201550.5650.7750.5650.77417
5/19/201550.6850.6850.6850.680
5/18/201550.7550.7550.7550.750
5/15/201551.0151.0151.0151.010
5/14/201550.6550.6550.6550.650
5/13/201550.6550.6550.6550.65200
5/12/201550.5450.5450.5450.54203
5/11/201550.7650.7650.7650.760
5/8/201550.4350.4350.4350.430
5/7/201550.4350.4350.4350.4330
5/6/201550.5250.5250.5250.520
5/5/201550.5250.5250.5250.520
5/4/201550.3650.3650.3650.3623
5/1/201549.9749.9749.9749.970
4/30/201550.2250.2250.2250.220
4/29/201550.0950.0950.0950.090
4/28/201549.9449.9449.9449.940
4/27/201550.0650.0650.0650.060
4/24/201549.5849.5849.5849.580
4/23/201548.7448.7448.7448.740
4/22/201549.2049.2049.2049.200
4/21/201548.6448.6448.6448.640
4/20/201549.0049.0049.0049.000
4/17/201546.6146.6146.6146.610
4/16/201546.7946.7946.7946.790
4/15/201548.1348.1348.1348.130
4/14/201544.3644.3644.3644.360
4/13/201547.6047.6047.6047.600
4/10/201549.7749.7749.7749.770
  • Showing 1-100 of 1,097 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!