$40.88 -0.01 (%) 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

Jan. 20, 2017 | 09:30 AM

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
1/20/201740.8840.8840.8840.88150
1/19/201740.8940.8940.8940.890
1/18/201740.8040.9240.8040.893,343
1/17/201740.7040.7040.7040.704,300
1/13/201740.4740.4740.4740.470
1/12/201740.4740.4740.4740.47120
1/11/201740.4740.4740.4140.471,427
1/10/201740.0040.0040.0040.00189
1/9/201739.2339.2339.1739.17430
1/6/201739.1639.2739.1339.273,200
1/5/201739.6139.6739.2839.281,840
1/4/201739.5239.5239.5239.5250
1/3/201739.4739.5239.4739.524,100
12/30/201639.3539.3539.3539.350
12/29/201639.3539.3539.3539.35340
12/28/201639.2439.3939.0739.282,108
12/27/201638.4839.1233.3139.121,994
12/23/201639.4939.4939.4939.490
12/22/201639.4939.4939.4939.49100
12/21/201639.4739.4739.3539.35650
12/20/201639.3039.3839.2339.378,280
12/19/201639.1939.1939.1939.19200
12/16/201639.4639.5439.4639.548,990
12/15/201637.7739.3237.7739.322,269
12/14/201639.1739.2838.9838.98750
12/13/201639.0839.1439.0539.143,150
12/12/201638.0138.0138.0138.01115
12/9/201638.0538.0538.0538.05300
12/8/201638.0538.0538.0538.05306
12/7/201637.5037.5037.5037.5075
12/6/201637.5037.5037.5037.501,659
12/5/201637.0437.2037.0437.084,459
12/2/201637.4937.4937.4937.490
12/1/201637.4937.4937.4937.49370
11/30/201636.6337.8036.6337.801,589
11/29/201638.0338.0338.0338.0350
11/28/201638.0338.2138.0338.03958
11/25/201637.9838.0737.9838.073,346
11/23/201637.6337.6437.4837.6410,154
11/22/201637.5737.5737.5737.5710,600
11/21/201637.5437.6337.5437.571,173
11/18/201637.1637.1637.1637.160
11/17/201637.1237.2036.9137.161,394
11/16/201636.5036.6536.5036.65600
11/15/201636.2336.4536.2336.454,578
11/14/201636.6036.6036.1936.553,013
11/11/201636.6036.6036.6036.60200
11/10/201636.3836.5236.3436.522,338
11/9/201636.2436.2836.2436.28600
11/8/201636.0736.1436.0736.142,100
11/7/201635.9635.9635.4535.743,058
11/4/201636.0536.0535.6836.002,081
11/3/201636.1036.2336.0636.212,513
11/2/201636.5036.5936.3636.5014,256
11/1/201636.1736.5736.1136.398,105
10/31/201636.2436.4336.0536.1812,163
10/28/201636.0036.2836.0036.281,759
10/27/201635.5436.0735.5435.956,836
10/26/201635.3535.6435.3535.541,202
10/25/201635.5035.6535.2535.3413,452
10/24/201635.1035.2234.9835.094,947
10/21/201634.1234.6334.0534.559,660
10/20/201633.5834.1433.5534.0614,480
10/19/201634.0334.0733.4633.5035,418
10/18/201634.0234.0234.0234.02516
10/17/201634.2734.2734.2734.271,400
10/14/201633.9033.9033.9033.90500
10/13/201634.1634.1634.1634.16147
10/12/201634.1634.1634.1634.16210
10/11/201634.7234.7234.7234.72500
10/10/201634.2934.3434.2934.343,660
10/7/201634.7734.7734.7734.770
10/6/201634.7734.7734.7734.7751
10/5/201634.7734.7734.7734.770
10/4/201634.6934.9334.6434.778,600
10/3/201634.4034.4034.4034.4025
9/30/201634.4034.4034.4034.401,076
9/29/201635.2035.2035.2035.200
9/28/201635.3935.3935.2035.201,070
9/27/201635.5035.5035.5035.502,047
9/26/201636.0036.0036.0036.005,000
9/23/201640.1440.1440.1440.140
9/22/201640.1440.1440.1440.1417
9/21/201640.1440.1440.1440.1410
9/20/201640.1440.1440.1440.140
9/19/201640.1440.1440.1440.142
9/16/201640.1440.1440.1440.140
9/15/201640.1440.1440.1440.1425
9/14/201640.1440.1440.1440.140
9/13/201640.1440.1440.1440.140
9/12/201640.1440.1440.1440.140
9/9/201640.1440.1440.1440.140
9/8/201640.1440.1440.1440.1460
9/7/201640.1440.1440.1440.149,730
9/6/201640.1440.1440.1440.14100
9/2/201640.1440.1440.1440.140
9/1/201640.1440.1440.1440.140
8/31/201640.1440.1440.1440.140
8/30/201640.1440.1440.1440.140
8/29/201640.1440.1440.1440.140
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center