Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 9:19AM ET - U.S. Markets open in 11 mins.. Dow  1.52% Nasdaq  0.00%

iPath DJ-UBS Livestock TR Sub-Idx ETN (COW)

On Feb 9: 28.21   0.00 (0.00%)

MORE ON COW

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 28.33 28.46 28.17 28.21 39,600 28.21 8-Feb-10 27.68 28.30 27.67 28.30 18,800 28.30 5-Feb-10 27.47 27.95 27.47 27.80 20,200 27.80 4-Feb-10 27.54 27.73 27.53 27.71 18,500 27.71 3-Feb-10 27.68 27.76 27.57 27.72 28,400 27.72 2-Feb-10 27.83 27.83 27.39 27.69 15,200 27.69 1-Feb-10 27.83 27.94 27.27 27.38 177,500 27.38 29-Jan-10 27.89 28.07 27.89 27.92 49,500 27.92 28-Jan-10 27.83 28.00 27.73 27.93 32,200 27.93 27-Jan-10 27.94 27.98 27.71 27.83 27,700 27.83 26-Jan-10 28.25 28.25 27.85 27.87 40,500 27.87 25-Jan-10 28.69 28.69 28.32 28.36 23,300 28.36 22-Jan-10 28.64 28.75 28.50 28.61 32,000 28.61 21-Jan-10 28.97 28.99 28.51 28.71 27,300 28.71 20-Jan-10 28.80 29.02 28.71 28.96 41,400 28.96 19-Jan-10 28.95 29.12 28.94 29.10 66,400 29.10 15-Jan-10 28.98 28.98 28.79 28.84 20,300 28.84 14-Jan-10 28.69 28.83 28.65 28.80 63,900 28.80 13-Jan-10 28.33 28.70 28.29 28.70 57,700 28.70 12-Jan-10 28.06 28.28 28.00 28.26 38,700 28.26 11-Jan-10 28.44 28.46 28.13 28.20 31,800 28.20 8-Jan-10 28.55 28.55 28.34 28.45 25,200 28.45 7-Jan-10 28.52 28.71 28.42 28.47 32,800 28.47 6-Jan-10 28.68 28.68 28.29 28.43 41,200 28.43 5-Jan-10 28.18 28.64 28.15 28.59 61,700 28.59 4-Jan-10 28.23 28.45 28.09 28.16 81,100 28.16 31-Dec-09 28.18 28.38 28.14 28.16 79,600 28.16 30-Dec-09 27.92 28.09 27.89 27.99 56,000 27.99 29-Dec-09 28.01 28.01 27.91 27.98 151,400 27.98 28-Dec-09 27.67 27.93 27.45 27.93 91,900 27.93 24-Dec-09 27.98 28.04 27.76 27.76 47,000 27.76 23-Dec-09 27.97 28.10 27.94 28.05 107,300 28.05 22-Dec-09 27.80 27.91 27.68 27.75 172,100 27.75 21-Dec-09 27.92 28.06 27.76 27.80 17,700 27.80 18-Dec-09 27.98 28.05 27.81 27.94 90,600 27.94 17-Dec-09 28.10 28.16 27.85 27.85 24,500 27.85 16-Dec-09 28.29 28.31 27.99 28.19 269,100 28.19 15-Dec-09 27.87 28.34 27.85 28.20 76,600 28.20 14-Dec-09 27.86 27.93 27.55 27.84 5,200 27.84 11-Dec-09 27.46 27.72 27.46 27.67 13,400 27.67 10-Dec-09 27.30 27.46 27.17 27.38 23,800 27.38 9-Dec-09 27.59 27.71 27.30 27.42 108,200 27.42 8-Dec-09 27.68 27.73 27.47 27.59 11,800 27.59 7-Dec-09 27.60 28.08 27.60 27.80 19,500 27.80 4-Dec-09 27.66 27.87 27.65 27.81 120,900 27.81 3-Dec-09 28.05 28.17 27.51 27.58 16,400 27.58 2-Dec-09 28.04 28.15 28.00 28.01 14,100 28.01 1-Dec-09 28.40 28.45 28.15 28.19 42,400 28.19 30-Nov-09 28.47 28.49 28.23 28.40 118,300 28.40 27-Nov-09 28.27 28.53 28.23 28.42 22,400 28.42 25-Nov-09 28.23 28.58 28.23 28.58 26,300 28.58 24-Nov-09 28.09 28.20 28.05 28.13 30,700 28.13 23-Nov-09 28.44 28.44 28.00 28.16 30,300 28.16 20-Nov-09 27.60 28.06 27.60 27.92 42,600 27.92 19-Nov-09 27.73 27.79 27.67 27.78 17,200 27.78 18-Nov-09 27.93 28.03 27.73 27.78 154,400 27.78 17-Nov-09 27.40 27.93 27.40 27.92 27,500 27.92 16-Nov-09 27.35 27.58 27.35 27.48 125,100 27.48 13-Nov-09 27.25 27.51 27.25 27.42 76,400 27.42 12-Nov-09 27.65 27.65 27.25 27.27 176,700 27.27 11-Nov-09 27.84 27.96 27.76 27.79 19,700 27.79 10-Nov-09 27.92 28.08 27.86 27.89 85,500 27.89 9-Nov-09 28.18 28.19 27.92 27.94 61,100 27.94 6-Nov-09 28.55 28.55 27.94 27.99 34,100 27.99 5-Nov-09 28.82 28.82 28.46 28.51 53,800 28.51 4-Nov-09 28.63 28.73 28.43 28.69 25,600 28.69 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions