$48.19 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

Feb. 24, 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
2/26/201548.7448.7448.7448.740
2/25/201548.1948.1948.1948.190
2/24/201548.3748.3948.1948.191,155
2/23/201548.4748.4748.4748.470
2/20/201548.9648.9648.9648.960
2/19/201548.9648.9648.9648.9610
2/18/201548.6348.6348.6348.630
2/17/201548.3648.3648.3648.3665
2/13/201548.3448.3448.3448.340
2/12/201548.3448.3448.3448.340
2/11/201548.1648.1948.1648.171,246
2/10/201548.8248.8248.8248.820
2/9/201548.9848.9848.9848.98968
2/6/201548.8748.8748.8748.87229
2/5/201547.7247.7247.7247.720
2/4/201547.9047.9047.9047.900
2/3/201548.7948.7948.7948.790
2/2/201549.6949.7549.6949.756,511
1/30/201549.3749.3749.3749.370
1/29/201549.3749.3749.3749.370
1/28/201550.1750.2050.1750.20900
1/27/201549.1349.1349.1349.130
1/26/201549.3649.3649.3549.35489
1/23/201550.3750.3750.3750.370
1/22/201550.3750.3750.3750.37175
1/21/201549.9949.9949.9949.990
1/20/201549.8949.8949.8949.890
1/16/201550.8750.8750.6450.65498
1/15/201551.1151.1151.1151.110
1/14/201551.0851.0851.0851.080
1/13/201549.5949.5949.5949.5922
1/12/201552.3552.3552.3552.35188
1/9/201552.5952.5952.0752.071,610
1/8/201554.0954.0953.7253.821,101
1/7/201553.9153.9653.8353.83793
1/6/201553.9253.9253.9253.920
1/5/201554.5154.5754.3554.571,980
1/2/201554.3454.3454.3454.34274
12/31/201453.6953.6953.6953.690
12/30/201453.7553.7553.7553.750
12/29/201453.6353.6353.6353.6340
12/26/201452.3552.3552.3552.35158
12/24/201437.8437.8437.8437.842
12/23/201452.8252.8252.6752.67622
12/22/201452.5852.5852.5852.580
12/19/201452.5252.5252.5252.520
12/18/201452.5252.5252.5252.5244
12/17/201451.3251.3251.3251.320
12/16/201452.1552.1552.1552.150
12/15/201452.7752.7752.7752.770
12/12/201454.2254.2254.2254.220
12/11/201454.2254.2254.2254.22335
12/10/201454.0254.0254.0254.02157
12/9/201454.0054.0054.0054.00100
12/8/201454.0254.0254.0254.020
12/5/201455.6355.6355.6355.630
12/4/201455.4555.6355.3955.632,347
12/3/201455.3855.3855.3855.3825
12/2/201456.4056.4056.3056.30400
12/1/201456.3456.3456.3456.34100
11/28/201456.0656.0656.0656.060
11/26/201456.0656.0656.0656.060
11/25/201456.2956.3056.2956.304,499
11/24/201456.4256.4256.4256.420
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
  • Showing 1-100 of 968 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center