$42.65 +0.25 (%) Barclays Bank iPath Pure Beta Livestock Exchange Traded Notes 2011-18.4.41 Ser -A- Lkd to BC Commod Livestock Pure Beta TR - NYSE ARCA

May. 27, 2016 | 03:24 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LSTK historical data

Date Open High Low Close Volume
5/27/201642.6242.6842.6242.651,000
5/26/201642.3842.4342.3442.406,900
5/25/201641.9141.9141.7841.872,400
5/24/201641.8641.8641.8641.86900
5/23/201642.1442.1441.8441.862,000
5/20/201642.8842.9942.8742.992,300
5/19/201643.4843.4843.1443.143,700
5/18/201643.6143.6143.6143.6114
5/17/201643.6243.6543.6043.6110,500
5/16/201643.2143.2143.2143.219
5/13/201643.2943.2943.2143.21650
5/12/201643.2743.2943.2743.271,500
5/11/201643.5143.5143.5143.51600
5/10/201643.1043.1043.1043.100
5/9/201643.1043.1043.1043.100
5/6/201643.1143.1143.1043.10609
5/5/201642.7342.7342.7342.73603
5/4/201642.0842.0842.0842.080
5/3/201642.0842.0842.0842.080
5/2/201642.0842.0842.0842.0860
4/29/201642.0842.0842.0842.080
4/28/201642.0842.0842.0842.0810,900
4/27/201642.0842.0842.0842.080
4/26/201642.0842.0842.0842.0811,000
4/25/201642.0842.0842.0842.080
4/22/201642.0842.0842.0842.080
4/21/201642.0842.0842.0842.0850
4/20/201642.2442.2442.0842.08600
4/19/201643.1843.1843.1843.180
4/18/201643.1843.1843.1843.180
4/15/201643.1843.1843.1843.180
4/14/201643.1843.1843.1843.1810,601
4/13/201643.1843.1843.1843.180
4/12/201643.1843.1843.1843.1830
4/11/201643.1843.1843.1843.180
4/8/201643.1843.1843.1843.180
4/7/201643.1843.1843.1843.180
4/6/201643.1843.1843.1843.180
4/5/201643.1843.1843.1843.180
4/4/201643.1843.1843.1843.180
4/1/201643.1843.1843.1843.180
3/31/201643.1843.1843.1843.180
3/30/201643.6043.6043.1843.18410
3/29/201643.6843.6843.6843.680
3/28/201643.7043.7043.6843.684,800
3/24/201643.4243.4243.2743.275,304
3/23/201643.4943.4943.4943.490
3/22/201643.4943.4943.4943.4910,600
3/21/201643.6043.6043.6043.600
3/18/201643.6043.6043.6043.600
3/17/201643.6043.6043.6043.600
3/16/201643.6043.6043.6043.6067
3/15/201643.6043.6043.6043.60247
3/14/201643.6043.6043.6043.600
3/11/201643.6043.6043.6043.600
3/10/201643.6043.6043.6043.600
3/9/201643.6043.6043.6043.600
3/8/201643.6043.6043.6043.600
3/7/201643.6043.6043.6043.60333
3/4/201643.5543.5543.5543.550
3/3/201643.5543.5543.5543.550
3/2/201643.5543.5543.5543.550
3/1/201643.4243.5543.4243.55927
2/29/201642.0542.0542.0542.050
2/26/201642.0542.0542.0542.050
2/25/201642.0542.0542.0542.050
2/24/201642.0542.0542.0542.051
2/23/201642.0542.0542.0542.050
2/22/201642.0542.0542.0542.050
2/19/201642.0542.0542.0542.050
2/18/201642.0542.0542.0542.050
2/17/201642.0542.0542.0542.050
2/16/201642.0542.0542.0542.052,376
2/12/201642.0542.0542.0542.05900
2/11/201642.4442.4442.4442.440
2/10/201642.4442.4442.4442.44600
2/9/201643.1343.1343.1343.130
2/8/201643.1343.1343.1343.136
2/5/201643.1343.1343.1343.130
2/4/201643.1343.1343.1343.130
2/3/201643.1343.1343.1343.130
2/2/201643.1343.1343.1343.13584
2/1/201642.8642.8642.8642.860
1/29/201642.8642.8642.8642.86600
1/28/201642.7642.7642.7642.760
1/27/201642.7642.7642.7642.760
1/26/201642.7142.7642.7142.7612,531
1/25/201642.5842.5842.5842.58990
1/22/201642.3342.3342.3342.330
1/21/201642.3342.3342.3342.330
1/20/201642.3342.3342.3342.330
1/19/201642.3342.3342.3342.3310
1/15/201642.3342.3342.3342.330
1/14/201642.3342.3342.3342.33400
1/13/201642.4542.4542.4542.450
1/12/201642.4542.4542.4542.450
1/11/201642.4542.4542.4542.450
1/8/201642.4542.4542.4542.450
1/7/201642.4642.4642.4542.4510,820
1/6/201642.8042.8042.8042.800
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center