Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath Lead Subindex TR Sm Index ETN (NY: LD )

45.13 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2013 51.65 51.65 51.65 51.65 100 -1.43(-2.70%)
Mar 26, 2013 53.65 53.65 53.08 53.08 203 +2.20(+4.32%)
Mar 25, 2013 50.36 50.89 50.36 50.89 604 -0.98(-1.90%)
Mar 21, 2013 52.05 51.87 51.87 51.87 1,900 -0.20(-0.38%)
Mar 20, 2013 50.89 52.35 50.89 52.07 1,873 +0.16(+0.31%)
Mar 19, 2013 51.71 51.91 51.71 51.91 4,177 -1.74(-3.24%)
Mar 14, 2013 54.20 53.65 53.65 53.65 4,200 -0.16(-0.30%)
Mar 13, 2013 53.67 54.10 53.67 53.81 1,037 +1.46(+2.78%)
Mar 11, 2013 52.73 52.36 52.36 52.36 500 -0.65(-1.23%)
Mar 08, 2013 53.01 53.01 53.01 53.01 125 -0.10(-0.18%)
Mar 07, 2013 52.45 53.11 52.45 53.11 1,075 +0.36(+0.68%)
Mar 06, 2013 52.97 52.97 52.75 52.75 328 -0.70(-1.31%)
Mar 05, 2013 53.13 53.45 53.13 53.45 356 +0.61(+1.15%)
Mar 04, 2013 53.23 53.32 52.80 52.84 989 -0.98(-1.82%)
Mar 01, 2013 53.29 53.97 53.29 53.82 6,333 -1.05(-1.91%)
Feb 28, 2013 55.18 55.41 54.72 54.87 3,150 -0.35(-0.64%)
Feb 27, 2013 55.22 55.22 55.22 55.22 325 +0.11(+0.20%)
Feb 26, 2013 55.44 55.44 55.00 55.11 695 +0.22(+0.40%)
Feb 22, 2013 55.61 55.61 54.89 54.89 629 -2.74(-4.75%)
Feb 19, 2013 57.63 57.63 57.63 57.63 0 -1.45(-2.45%)
Feb 15, 2013 57.62 59.08 57.62 59.08 4,858 +0.73(+1.26%)
Feb 13, 2013 58.88 58.35 58.35 58.35 700 -0.10(-0.18%)
Feb 12, 2013 57.50 58.45 57.50 58.45 1,044 +0.99(+1.72%)
Feb 11, 2013 57.83 57.83 57.37 57.46 2,016 -1.46(-2.48%)
Feb 08, 2013 58.46 58.92 58.37 58.92 473 +0.45(+0.77%)
Feb 07, 2013 58.38 58.49 57.63 58.47 1,087 -0.24(-0.41%)
Feb 06, 2013 58.71 58.71 58.71 58.71 330 -0.68(-1.15%)
Feb 04, 2013 59.54 59.54 59.25 59.39 806 -0.27(-0.45%)
Feb 01, 2013 59.54 59.66 59.54 59.66 851 +0.62(+1.05%)
Jan 31, 2013 59.22 59.22 59.01 59.04 934 -0.19(-0.32%)
Jan 30, 2013 59.30 59.30 59.16 59.23 482 +0.89(+1.53%)
Jan 29, 2013 57.91 58.34 57.91 58.34 1,299 +0.51(+0.88%)
Jan 28, 2013 57.78 57.83 57.78 57.83 555 +0.56(+0.98%)
Jan 25, 2013 57.43 57.43 57.17 57.27 2,271 -0.40(-0.70%)
Jan 24, 2013 57.31 58.12 57.31 57.67 8,170 +0.74(+1.30%)
Jan 23, 2013 57.12 57.12 56.93 56.93 700 +0.46(+0.81%)
Jan 22, 2013 55.89 56.47 55.89 56.47 356 +0.67(+1.21%)
Jan 18, 2013 55.90 55.98 55.80 55.80 1,135 +0.50(+0.90%)
Jan 17, 2013 55.19 55.43 54.62 55.30 4,457 +0.29(+0.53%)
Jan 16, 2013 55.05 55.05 54.88 55.01 742 -0.39(-0.71%)
Jan 15, 2013 55.15 55.40 54.82 55.40 2,018 +0.14(+0.26%)
Jan 14, 2013 55.38 55.38 55.26 55.26 545 -0.64(-1.14%)
Jan 11, 2013 56.29 56.29 55.65 55.90 8,392 -0.22(-0.39%)
Jan 09, 2013 56.09 56.12 56.12 56.12 2,700 -0.03(-0.06%)
Jan 08, 2013 55.65 56.16 55.65 56.15 1,151 +0.31(+0.56%)
Jan 07, 2013 55.78 56.09 55.78 55.84 3,582 -0.86(-1.51%)
Jan 04, 2013 56.75 56.76 56.64 56.70 2,459 -1.10(-1.91%)
Jan 03, 2013 58.85 59.12 57.75 57.80 2,020 -0.81(-1.38%)
Jan 02, 2013 58.93 58.93 58.40 58.61 8,063 +2.29(+4.06%)
Dec 31, 2012 55.74 56.39 55.74 56.32 651 +0.40(+0.72%)
Dec 28, 2012 56.00 56.13 55.92 55.92 4,125 -0.59(-1.05%)
Dec 27, 2012 55.87 56.55 55.87 56.51 1,570 -0.02(-0.03%)
Dec 26, 2012 56.61 56.61 56.52 56.53 2,912 +0.52(+0.93%)
Dec 24, 2012 56.25 56.25 56.00 56.01 535 +0.16(+0.29%)
Dec 21, 2012 55.77 55.90 55.50 55.85 4,078 -0.43(-0.76%)
Dec 20, 2012 56.02 56.36 56.02 56.28 11,631 -0.42(-0.74%)
Dec 19, 2012 56.22 56.72 56.22 56.70 4,905 +0.98(+1.76%)
Dec 18, 2012 56.04 56.54 55.51 55.72 10,618 -0.21(-0.38%)
Dec 17, 2012 55.14 56.19 55.14 55.93 7,164 +0.44(+0.79%)
Dec 14, 2012 55.95 55.96 55.34 55.49 11,191 -0.60(-1.07%)
Dec 13, 2012 55.52 56.43 55.31 56.09 22,930 +0.15(+0.27%)
Dec 12, 2012 55.70 56.57 55.70 55.94 11,430 +0.45(+0.81%)
Dec 11, 2012 55.03 55.49 55.03 55.49 5,302 -0.97(-1.72%)
Dec 10, 2012 56.45 56.46 56.45 56.46 10,000 +2.69(+5.00%)
Dec 07, 2012 52.67 53.77 52.67 53.77 311 -0.11(-0.20%)
Dec 06, 2012 53.88 53.88 53.88 53.88 124 -0.68(-1.25%)
Dec 05, 2012 53.75 54.57 53.75 54.56 844 +0.36(+0.67%)
Dec 04, 2012 54.19 54.20 54.09 54.20 25,432 +0.10(+0.18%)
Nov 29, 2012 54.10 54.10 54.10 54.10 0 +0.95(+1.79%)
Nov 28, 2012 52.99 53.15 52.95 53.15 1,666 -0.38(-0.71%)
Nov 27, 2012 53.52 53.53 53.52 53.53 292 +1.14(+2.18%)
Nov 21, 2012 52.39 52.39 52.39 52.39 200 -0.16(-0.30%)
Nov 20, 2012 52.55 52.55 52.55 52.55 200 +0.16(+0.31%)
Nov 16, 2012 52.39 52.39 52.39 52.39 200 +0.13(+0.25%)
Nov 15, 2012 52.26 52.26 52.26 52.26 500 +0.00(+0.00%)
Nov 14, 2012 52.36 52.36 52.26 52.26 1,000 +0.18(+0.35%)
Nov 13, 2012 52.08 52.08 52.08 52.08 500 -0.66(-1.25%)
Nov 12, 2012 52.15 52.74 52.15 52.74 1,399 +0.54(+1.03%)
Nov 09, 2012 52.23 52.45 52.02 52.20 3,118 -1.81(-3.35%)
Nov 08, 2012 54.01 54.01 54.01 54.01 100 +3.18(+6.26%)
Nov 05, 2012 50.83 50.83 50.83 50.83 0 +0.00(+0.00%)
Nov 02, 2012 50.20 50.83 50.20 50.83 420 +1.35(+2.73%)
Oct 31, 2012 49.92 49.48 49.48 49.48 1,300 +0.45(+0.92%)
Oct 23, 2012 49.03 49.03 49.03 49.03 100 -2.04(-3.99%)
Oct 19, 2012 51.23 51.23 51.07 51.07 200 -1.49(-2.83%)
Oct 18, 2012 52.56 52.56 52.56 52.56 100 +0.16(+0.31%)
Oct 17, 2012 52.05 52.40 52.05 52.40 917 +1.30(+2.54%)
Oct 15, 2012 51.49 51.10 51.10 51.10 1,800 -1.83(-3.46%)
Oct 11, 2012 52.93 52.93 52.93 52.93 500 +0.09(+0.17%)
Oct 10, 2012 53.23 53.23 52.84 52.84 233 -1.91(-3.49%)
Oct 09, 2012 54.73 54.75 54.73 54.75 475 -0.09(-0.16%)
Oct 08, 2012 54.84 54.84 54.84 54.84 100 -0.72(-1.30%)
Oct 05, 2012 55.40 55.56 55.40 55.56 590 +0.45(+0.82%)
Oct 04, 2012 55.11 55.11 55.11 55.11 300 -0.62(-1.11%)
Oct 03, 2012 55.65 55.74 55.65 55.73 700 -0.27(-0.48%)
Oct 02, 2012 55.75 56.00 55.75 56.00 340 +0.20(+0.36%)
Oct 01, 2012 55.80 55.80 55.80 55.80 1,000 +0.26(+0.47%)
Sep 28, 2012 55.82 55.82 55.54 55.54 1,327 +0.23(+0.41%)
Sep 26, 2012 55.57 55.31 55.31 55.31 900 -1.09(-1.93%)
Sep 25, 2012 56.40 56.40 56.40 56.40 100 +1.46(+2.66%)
Sep 24, 2012 54.59 55.11 54.59 54.94 1,100 -0.56(-1.01%)
Sep 21, 2012 55.48 55.50 55.48 55.50 400 +1.08(+1.98%)
Sep 20, 2012 54.47 55.04 54.38 54.42 983 -0.74(-1.34%)
Sep 19, 2012 55.20 55.20 55.16 55.16 5,600 +0.46(+0.84%)
Sep 17, 2012 54.18 54.70 54.70 54.70 3,300 +0.25(+0.46%)
Sep 14, 2012 54.45 54.45 54.45 54.45 200 -2.03(-3.59%)
Sep 13, 2012 56.48 56.48 56.48 56.48 615 +5.53(+10.85%)
Sep 12, 2012 51.00 51.00 50.95 50.95 200 +4.12(+8.80%)
Aug 31, 2012 47.18 46.83 46.83 46.83 1,800 -0.81(-1.70%)
Aug 29, 2012 47.64 47.64 47.64 47.64 100 -0.12(-0.25%)
Aug 27, 2012 47.94 47.94 47.76 47.76 300 +0.84(+1.79%)
Aug 23, 2012 46.68 46.92 46.92 46.92 300 +0.48(+1.03%)
Aug 22, 2012 46.44 46.44 46.44 46.44 100 +0.67(+1.45%)
Aug 20, 2012 45.58 45.77 45.77 45.77 1,000 +0.51(+1.14%)
Aug 17, 2012 45.13 45.26 45.13 45.26 1,040 +0.71(+1.59%)
Aug 16, 2012 44.46 44.55 44.46 44.55 300 +0.05(+0.11%)
Aug 15, 2012 44.66 44.66 44.50 44.50 400 -0.21(-0.46%)
Aug 14, 2012 44.76 44.80 44.68 44.71 2,037 -0.11(-0.24%)
Aug 13, 2012 44.81 44.81 44.81 44.81 100 -1.51(-3.25%)
Aug 09, 2012 46.32 46.32 46.32 46.32 0 +0.00(+0.00%)
Aug 08, 2012 46.14 46.32 46.14 46.32 900 +0.29(+0.63%)
Aug 07, 2012 46.07 46.25 46.03 46.03 1,668 +0.60(+1.32%)
Aug 06, 2012 45.65 45.65 45.43 45.43 1,176 +0.77(+1.72%)
Aug 02, 2012 45.19 44.66 44.66 44.66 2,200 -1.01(-2.21%)
Aug 01, 2012 45.67 45.67 45.67 45.67 900 -1.54(-3.26%)
Jul 31, 2012 47.21 47.21 47.21 47.21 100 -0.06(-0.13%)
Jul 30, 2012 46.90 47.27 46.90 47.27 4,857 +0.69(+1.48%)
Jul 27, 2012 46.28 46.70 46.22 46.58 8,216 +1.18(+2.60%)
Jul 26, 2012 45.48 45.53 45.40 45.40 353 +0.32(+0.71%)
Jul 25, 2012 45.06 45.08 45.06 45.08 8,400 -0.02(-0.05%)
Jul 23, 2012 45.10 45.10 45.10 45.10 6,200 -0.53(-1.15%)
Jul 20, 2012 46.20 46.25 45.43 45.63 11,573 -0.96(-2.06%)
Jul 19, 2012 46.60 46.78 46.23 46.59 39,476 +0.44(+0.94%)
Jul 18, 2012 46.03 46.15 46.03 46.15 455 +0.25(+0.55%)
Jul 17, 2012 45.90 45.90 45.90 45.90 110 -0.32(-0.69%)
Jul 16, 2012 45.70 46.40 45.70 46.22 3,019 +0.29(+0.63%)
Jul 13, 2012 46.04 46.04 45.72 45.93 3,799 +0.55(+1.21%)
Jul 12, 2012 44.97 45.38 44.97 45.38 1,249 +0.41(+0.91%)
Jul 11, 2012 45.33 45.34 44.97 44.97 969 -0.54(-1.19%)
Jul 10, 2012 45.84 45.84 45.51 45.51 6,646 +0.07(+0.15%)
Jul 09, 2012 45.10 45.65 45.10 45.44 1,230 +0.35(+0.78%)
Jul 06, 2012 45.10 45.13 45.01 45.09 1,979 -0.98(-2.13%)
Jul 05, 2012 46.07 46.07 46.07 46.07 136 +0.43(+0.95%)
Jun 29, 2012 45.64 45.64 45.64 45.64 0 +2.55(+5.91%)
Jun 28, 2012 42.86 43.09 42.86 43.09 2,027 +0.32(+0.75%)
Jun 27, 2012 42.86 42.86 42.77 42.77 984 -0.41(-0.95%)
Jun 26, 2012 43.18 43.18 43.18 43.18 520 -0.37(-0.85%)
Jun 25, 2012 43.55 43.68 43.52 43.55 4,415 -0.66(-1.49%)
Jun 22, 2012 44.10 44.32 44.09 44.21 5,767 -0.37(-0.83%)
Jun 21, 2012 44.97 44.97 44.46 44.58 6,655 -1.14(-2.48%)
Jun 20, 2012 45.97 45.97 45.40 45.72 6,130 -0.83(-1.79%)
Jun 19, 2012 46.56 46.62 46.55 46.55 5,616 +0.38(+0.82%)
Jun 18, 2012 46.42 46.42 46.17 46.17 7,752 -0.77(-1.64%)
Jun 15, 2012 46.84 47.18 46.84 46.94 6,400 +0.05(+0.11%)
Jun 14, 2012 46.31 46.95 46.11 46.89 32,376 +0.92(+2.00%)
Jun 11, 2012 46.02 45.97 45.97 45.97 700 +0.30(+0.65%)
Jun 08, 2012 45.67 47.45 45.67 45.67 597 -1.78(-3.74%)
May 24, 2012 47.34 47.45 47.45 47.45 1,100 +0.88(+1.88%)
May 23, 2012 46.57 46.57 46.57 46.57 125 -0.97(-2.03%)
May 21, 2012 47.54 47.54 47.54 47.54 200 -0.27(-0.56%)
May 16, 2012 48.00 47.81 47.81 47.81 300 -2.82(-5.57%)
May 08, 2012 50.52 50.63 50.63 50.63 500 -0.45(-0.88%)
May 07, 2012 49.42 51.08 49.42 51.08 400 -0.02(-0.04%)
May 03, 2012 51.10 51.10 51.10 51.10 200 -1.10(-2.11%)
Apr 27, 2012 52.18 52.20 52.20 52.20 2,800 +0.02(+0.04%)
Apr 26, 2012 51.92 52.19 51.92 52.18 700 +0.27(+0.53%)
Apr 23, 2012 51.91 51.91 51.91 51.91 0 +0.00(+0.00%)
Apr 20, 2012 51.63 51.91 51.63 51.91 347 +0.68(+1.32%)
Apr 16, 2012 51.23 51.23 51.23 51.23 100 +0.78(+1.55%)
Apr 13, 2012 50.39 50.45 50.39 50.45 237 +0.48(+0.96%)
Apr 11, 2012 49.97 49.97 49.97 49.97 100 -0.68(-1.34%)
Apr 05, 2012 49.90 50.65 50.65 50.65 800 +1.87(+3.84%)
Apr 04, 2012 48.77 48.78 48.77 48.78 1,000 -1.47(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.