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 31, 2010 54.77 55.34 54.77 54.91 17,792 +0.16(+0.30%)
Mar 30, 2010 55.07 56.04 54.75 54.75 1,620 -0.58(-1.05%)
Mar 29, 2010 55.05 55.33 55.05 55.33 400 +0.84(+1.54%)
Mar 26, 2010 53.97 54.69 53.97 54.49 2,000 +1.44(+2.71%)
Mar 25, 2010 52.41 53.51 52.41 53.05 1,800 +1.14(+2.20%)
Mar 24, 2010 53.28 53.28 51.52 51.91 6,640 -2.37(-4.37%)
Mar 23, 2010 55.50 55.67 53.40 54.28 6,413 -1.72(-3.07%)
Mar 22, 2010 55.65 56.03 55.10 56.00 8,622 -1.62(-2.81%)
Mar 19, 2010 58.20 58.20 57.62 57.62 200 -0.67(-1.15%)
Mar 17, 2010 58.29 58.29 58.29 58.29 0 +0.94(+1.64%)
Mar 16, 2010 57.26 57.35 57.26 57.35 600 +0.49(+0.86%)
Mar 15, 2010 56.90 56.90 56.86 56.86 300 -1.13(-1.94%)
Mar 12, 2010 57.98 57.98 57.98 57.98 100 -0.20(-0.35%)
Mar 11, 2010 58.22 58.74 57.79 58.19 9,990 -0.15(-0.26%)
Mar 10, 2010 59.00 59.72 58.26 58.34 1,580 +0.47(+0.81%)
Mar 09, 2010 57.99 57.99 57.28 57.87 9,150 -1.13(-1.92%)
Mar 08, 2010 58.69 59.00 58.55 59.00 4,300 +2.42(+4.28%)
Mar 04, 2010 56.58 56.58 56.58 56.58 0 -0.84(-1.46%)
Mar 03, 2010 57.84 58.12 57.42 57.42 825 +1.10(+1.95%)
Mar 02, 2010 56.34 56.45 55.96 56.32 600 -0.26(-0.46%)
Mar 01, 2010 55.99 56.58 55.94 56.58 3,907 +0.28(+0.49%)
Feb 26, 2010 56.42 56.42 55.47 56.30 4,500 +0.72(+1.30%)
Feb 25, 2010 56.00 56.05 54.99 55.58 4,605 -1.58(-2.76%)
Feb 24, 2010 57.04 57.16 56.57 57.16 6,496 -1.00(-1.72%)
Feb 23, 2010 60.00 60.00 57.16 58.16 1,045 -1.84(-3.07%)
Feb 22, 2010 59.41 60.80 59.41 60.00 3,500 -0.35(-0.58%)
Feb 19, 2010 57.82 61.28 57.82 60.35 1,250 +0.36(+0.60%)
Feb 18, 2010 59.66 60.82 59.54 59.99 8,689 +0.65(+1.10%)
Feb 17, 2010 62.42 62.42 58.41 59.34 1,700 +0.08(+0.13%)
Feb 16, 2010 59.30 59.44 56.49 59.26 4,325 +4.75(+8.71%)
Feb 12, 2010 54.52 54.51 54.51 54.51 2,300 -0.64(-1.16%)
Feb 11, 2010 52.76 55.60 52.76 55.15 4,294 +1.55(+2.89%)
Feb 10, 2010 52.82 54.31 52.00 53.60 27,733 +0.66(+1.25%)
Feb 09, 2010 51.49 53.60 51.35 52.94 4,346 +2.55(+5.06%)
Feb 08, 2010 48.03 50.39 48.03 50.39 335 +0.73(+1.47%)
Feb 05, 2010 50.03 50.14 49.31 49.66 1,910 -1.24(-2.44%)
Feb 04, 2010 51.60 51.60 49.84 50.90 12,895 -1.52(-2.91%)
Feb 03, 2010 54.00 54.00 52.27 52.42 2,315 -2.34(-4.26%)
Feb 02, 2010 53.66 54.79 53.66 54.76 2,598 +2.31(+4.40%)
Feb 01, 2010 50.77 53.47 50.31 52.45 9,798 +0.79(+1.53%)
Jan 29, 2010 52.65 53.60 51.65 51.66 9,504 -1.45(-2.73%)
Jan 28, 2010 53.82 53.92 52.72 53.11 6,277 -0.47(-0.88%)
Jan 27, 2010 55.13 55.13 53.34 53.58 6,861 -2.72(-4.83%)
Jan 26, 2010 54.96 56.57 54.96 56.30 2,079 -1.85(-3.18%)
Jan 25, 2010 57.75 58.15 56.56 58.15 352 +0.34(+0.59%)
Jan 22, 2010 56.25 58.34 56.25 57.81 6,571 -1.69(-2.84%)
Jan 21, 2010 60.25 60.25 57.51 59.50 8,354 -0.75(-1.24%)
Jan 20, 2010 63.66 63.66 60.00 60.25 14,589 -4.05(-6.30%)
Jan 19, 2010 63.97 64.30 62.82 64.30 7,029 +0.89(+1.40%)
Jan 15, 2010 63.59 63.41 63.41 63.41 1,100 -1.82(-2.79%)
Jan 14, 2010 64.83 65.65 64.45 65.23 2,752 +0.58(+0.89%)
Jan 13, 2010 63.15 64.72 62.70 64.65 1,816 +2.24(+3.60%)
Jan 12, 2010 63.01 63.29 62.21 62.41 2,507 -3.77(-5.70%)
Jan 11, 2010 67.24 67.24 66.18 66.18 2,316 -0.11(-0.17%)
Jan 08, 2010 67.80 67.80 65.68 66.29 1,806 -0.16(-0.24%)
Jan 07, 2010 67.91 69.85 66.45 66.45 4,345 -1.84(-2.69%)
Jan 06, 2010 67.00 69.63 67.00 68.29 3,812 +1.79(+2.69%)
Jan 05, 2010 64.30 67.00 64.30 66.50 8,475 +1.57(+2.42%)
Jan 04, 2010 64.50 65.67 64.14 64.93 12,976 +1.98(+3.15%)
Dec 31, 2009 61.01 62.95 62.95 62.95 2,000 +0.12(+0.19%)
Dec 30, 2009 62.87 63.27 62.50 62.83 6,883 -0.88(-1.37%)
Dec 29, 2009 63.11 63.88 62.69 63.70 5,185 +1.24(+1.99%)
Dec 28, 2009 61.50 62.76 60.75 62.46 23,692 +1.50(+2.47%)
Dec 24, 2009 61.13 61.44 60.69 60.96 5,906 +0.43(+0.71%)
Dec 23, 2009 60.63 60.97 60.36 60.53 2,392 +0.79(+1.32%)
Dec 22, 2009 59.94 59.96 59.50 59.74 3,271 -0.63(-1.05%)
Dec 21, 2009 60.94 61.30 60.23 60.38 19,821 +0.12(+0.19%)
Dec 18, 2009 60.11 60.40 59.75 60.26 20,381 -0.36(-0.59%)
Dec 17, 2009 61.78 61.99 59.64 60.62 70,220 -2.16(-3.45%)
Dec 16, 2009 62.30 63.29 62.30 62.78 3,017 +1.03(+1.67%)
Dec 15, 2009 60.52 61.75 60.52 61.75 960 +0.41(+0.67%)
Dec 14, 2009 60.71 61.34 60.71 61.34 2,314 +1.32(+2.20%)
Dec 11, 2009 60.45 60.70 60.02 60.02 1,750 +0.09(+0.15%)
Dec 10, 2009 60.70 60.70 59.40 59.93 1,789 +1.11(+1.89%)
Dec 09, 2009 57.93 60.70 57.93 58.82 2,897 -0.88(-1.47%)
Dec 08, 2009 59.75 60.05 58.56 59.70 1,200 -0.95(-1.57%)
Dec 07, 2009 61.76 61.76 59.36 60.65 17,002 -1.29(-2.08%)
Dec 04, 2009 63.12 63.12 61.55 61.94 26,788 -1.81(-2.84%)
Dec 03, 2009 64.47 64.47 62.87 63.75 7,101 -1.11(-1.71%)
Dec 02, 2009 64.55 65.50 64.55 64.86 6,568 +0.57(+0.89%)
Dec 01, 2009 61.93 64.45 61.93 64.29 6,352 +2.73(+4.43%)
Nov 30, 2009 60.62 61.67 60.62 61.56 1,528 +0.38(+0.62%)
Nov 27, 2009 60.05 61.40 59.16 61.18 6,856 -1.67(-2.66%)
Nov 25, 2009 62.76 63.43 62.22 62.85 14,026 +1.29(+2.10%)
Nov 24, 2009 63.00 63.00 61.25 61.56 2,990 -1.33(-2.11%)
Nov 23, 2009 63.26 63.26 62.58 62.89 2,246 +1.24(+2.01%)
Nov 20, 2009 61.60 61.83 61.60 61.65 8,582 +0.30(+0.49%)
Nov 19, 2009 61.79 61.92 61.00 61.35 2,497 -1.31(-2.09%)
Nov 18, 2009 62.80 63.70 62.54 62.66 3,698 +0.29(+0.46%)
Nov 17, 2009 62.56 62.75 62.05 62.37 3,691 -0.13(-0.21%)
Nov 16, 2009 60.54 62.86 60.54 62.50 6,739 +2.55(+4.26%)
Nov 13, 2009 59.17 59.96 59.17 59.95 5,196 +0.52(+0.87%)
Nov 12, 2009 59.81 59.81 59.25 59.43 4,467 -1.38(-2.27%)
Nov 11, 2009 61.00 61.18 60.41 60.81 2,672 +0.94(+1.57%)
Nov 10, 2009 60.22 60.22 59.69 59.87 3,185 +0.31(+0.52%)
Nov 09, 2009 60.56 60.57 59.56 59.56 30,449 -0.39(-0.65%)
Nov 06, 2009 59.64 64.00 59.15 59.95 29,087 -0.87(-1.43%)
Nov 05, 2009 61.52 61.75 60.82 60.82 3,818 -0.55(-0.89%)
Nov 04, 2009 61.10 62.30 61.06 61.37 3,691 +1.13(+1.87%)
Nov 03, 2009 59.45 60.41 59.45 60.24 4,370 +0.06(+0.11%)
Nov 02, 2009 60.00 60.60 57.04 60.18 18,980 -0.28(-0.46%)
Oct 30, 2009 62.40 62.40 59.94 60.45 1,955 -1.90(-3.04%)
Oct 29, 2009 59.17 62.35 59.17 62.35 12,003 +3.41(+5.79%)
Oct 28, 2009 58.18 60.20 58.18 58.94 4,161 -0.63(-1.06%)
Oct 27, 2009 60.79 60.79 59.57 59.57 2,607 -0.31(-0.52%)
Oct 26, 2009 64.31 64.31 59.88 59.88 11,183 -3.04(-4.83%)
Oct 23, 2009 62.98 62.98 62.92 62.92 5,597 +0.29(+0.46%)
Oct 22, 2009 63.59 63.70 62.46 62.63 7,222 -1.58(-2.45%)
Oct 21, 2009 61.13 65.00 60.94 64.21 10,187 +3.20(+5.24%)
Oct 20, 2009 60.52 61.03 60.52 61.01 9,599 +0.76(+1.27%)
Oct 19, 2009 58.86 60.80 58.65 60.25 9,435 +1.78(+3.04%)
Oct 16, 2009 59.00 59.00 57.91 58.47 6,506 -0.20(-0.34%)
Oct 15, 2009 57.77 58.90 57.77 58.67 7,428 +0.10(+0.17%)
Oct 14, 2009 58.72 58.72 58.05 58.57 7,525 +0.60(+1.03%)
Oct 13, 2009 59.62 59.90 57.77 57.97 13,352 -2.13(-3.54%)
Oct 12, 2009 60.56 60.67 60.10 60.10 3,134 +0.69(+1.16%)
Oct 09, 2009 59.94 59.99 59.09 59.41 5,467 -0.64(-1.07%)
Oct 08, 2009 59.00 60.27 58.92 60.05 17,023 +3.08(+5.41%)
Oct 07, 2009 57.14 57.40 56.61 56.97 3,766 -0.03(-0.05%)
Oct 06, 2009 57.27 57.62 56.88 57.00 5,655 +0.69(+1.23%)
Oct 05, 2009 56.43 56.62 55.41 56.31 6,003 -0.30(-0.53%)
Oct 02, 2009 55.66 57.38 54.98 56.61 6,972 -1.56(-2.68%)
Oct 01, 2009 60.00 60.07 57.55 58.17 10,639 -2.28(-3.77%)
Sep 30, 2009 62.00 62.00 60.00 60.45 7,852 +0.71(+1.19%)
Sep 29, 2009 59.06 60.43 58.81 59.74 5,664 +1.26(+2.16%)
Sep 28, 2009 58.01 58.98 58.01 58.48 2,966 +0.43(+0.74%)
Sep 25, 2009 57.85 58.80 57.72 58.05 14,152 +1.02(+1.79%)
Sep 24, 2009 58.58 58.58 57.03 57.03 54,872 -2.03(-3.45%)
Sep 23, 2009 60.15 62.96 58.78 59.06 5,146 -1.80(-2.95%)
Sep 22, 2009 59.52 61.80 59.52 60.86 6,878 +2.76(+4.75%)
Sep 21, 2009 54.93 58.10 54.93 58.10 2,312 +0.04(+0.08%)
Sep 18, 2009 59.37 59.37 57.04 58.06 3,194 -0.75(-1.28%)
Sep 17, 2009 61.50 61.85 57.29 58.81 12,255 -2.24(-3.67%)
Sep 16, 2009 59.55 61.42 59.29 61.05 3,388 +3.77(+6.58%)
Sep 15, 2009 58.00 59.47 56.80 57.28 1,350 +0.56(+0.98%)
Sep 14, 2009 55.10 57.61 54.58 56.72 4,070 +2.32(+4.27%)
Sep 11, 2009 57.54 58.24 54.40 54.40 8,590 -0.40(-0.73%)
Sep 10, 2009 57.25 58.51 54.80 54.80 20,632 -9.17(-14.33%)
Sep 09, 2009 66.09 66.09 63.51 63.97 3,198 -1.29(-1.98%)
Sep 08, 2009 65.90 67.04 65.15 65.26 13,224 +3.05(+4.90%)
Sep 04, 2009 62.12 62.22 61.00 62.21 6,255 +0.45(+0.73%)
Sep 03, 2009 59.94 61.76 58.01 61.76 4,197 +5.44(+9.66%)
Sep 02, 2009 55.00 56.35 54.39 56.32 1,580 +0.76(+1.37%)
Sep 01, 2009 55.91 56.00 54.58 55.56 3,212 +0.60(+1.09%)
Aug 31, 2009 54.63 55.97 53.47 54.96 9,687 -1.38(-2.45%)
Aug 28, 2009 56.91 56.91 56.14 56.34 2,585 +2.44(+4.53%)
Aug 27, 2009 53.90 53.90 53.50 53.90 600 -1.16(-2.11%)
Aug 26, 2009 55.00 55.07 54.74 55.06 1,534 +0.96(+1.77%)
Aug 25, 2009 54.10 54.10 54.10 54.10 250 +1.89(+3.61%)
Aug 24, 2009 52.70 53.48 51.45 52.22 965 +3.04(+6.18%)
Aug 21, 2009 49.76 50.05 48.68 49.18 29,776 +0.97(+2.01%)
Aug 19, 2009 48.21 48.21 48.21 48.21 500 +0.00(+0.00%)
Aug 18, 2009 47.45 48.21 47.45 48.21 230 +0.62(+1.30%)
Aug 17, 2009 47.45 47.62 47.45 47.59 868 -1.95(-3.94%)
Aug 14, 2009 50.63 50.63 48.84 49.54 1,541 -1.71(-3.34%)
Aug 13, 2009 51.25 51.25 50.89 51.25 4,042 +2.81(+5.81%)
Aug 11, 2009 48.44 48.44 48.44 48.44 200 -1.00(-2.03%)
Aug 10, 2009 50.00 50.25 49.02 49.44 32,470 -0.70(-1.39%)
Aug 07, 2009 51.06 51.06 49.70 50.14 750 +0.43(+0.87%)
Aug 06, 2009 49.90 50.42 48.39 49.71 3,670 -1.80(-3.50%)
Aug 05, 2009 51.84 52.80 51.51 51.51 790 +0.74(+1.46%)
Aug 04, 2009 50.63 51.58 50.14 50.77 2,700 -1.84(-3.50%)
Aug 03, 2009 51.49 52.61 51.49 52.61 2,000 +2.70(+5.41%)
Jul 31, 2009 49.07 49.91 49.07 49.91 2,385 +1.85(+3.86%)
Jul 30, 2009 47.47 48.54 47.47 48.05 2,065 +1.45(+3.12%)
Jul 29, 2009 46.04 46.65 46.04 46.60 3,775 +0.03(+0.06%)
Jul 28, 2009 47.82 48.57 46.57 46.57 4,300 -1.51(-3.14%)
Jul 27, 2009 47.20 48.26 47.20 48.08 3,525 +2.09(+4.54%)
Jul 23, 2009 45.99 45.99 45.99 45.99 592 +2.03(+4.62%)
Jul 22, 2009 43.57 43.96 43.57 43.96 953 -0.48(-1.08%)
Jul 21, 2009 44.79 45.20 44.44 44.44 1,250 -1.25(-2.75%)
Jul 20, 2009 45.71 45.71 44.64 45.69 1,400 +0.69(+1.54%)
Jul 17, 2009 43.64 45.32 43.64 45.00 1,600 +1.30(+2.97%)
Jul 16, 2009 42.38 43.70 42.38 43.70 1,094 +0.70(+1.63%)
Jul 15, 2009 43.00 43.00 43.00 43.00 400 +0.74(+1.75%)
Jul 14, 2009 42.26 42.26 42.26 42.26 150 -0.56(-1.31%)
Jul 09, 2009 42.65 42.82 42.82 42.82 900 +0.32(+0.75%)
Jul 08, 2009 43.10 43.10 42.31 42.50 7,850 -2.44(-5.43%)
Jul 06, 2009 44.96 44.94 44.94 44.94 300 -0.25(-0.55%)
Jul 02, 2009 45.02 45.19 45.02 45.19 910 -2.31(-4.86%)
Jul 01, 2009 46.38 47.51 46.38 47.50 2,738 +1.85(+4.05%)
Jun 30, 2009 45.54 45.65 44.92 45.65 2,786 +0.08(+0.18%)
Jun 29, 2009 46.11 46.11 45.57 45.57 2,160 +0.07(+0.15%)
Jun 26, 2009 45.95 45.95 45.50 45.50 800 +0.22(+0.49%)
Jun 24, 2009 44.27 45.28 45.28 45.28 1,811 +2.73(+6.42%)
Jun 22, 2009 43.64 42.55 42.55 42.55 3,000 -2.54(-5.62%)
Jun 19, 2009 44.32 45.09 44.32 45.09 350 +0.47(+1.04%)
Jun 18, 2009 44.85 45.02 44.62 44.62 1,554 +0.67(+1.52%)
Jun 17, 2009 43.38 44.73 43.37 43.95 5,780 +0.08(+0.18%)
Jun 16, 2009 44.23 44.23 43.87 43.87 290 -0.87(-1.93%)
Jun 15, 2009 44.79 45.89 42.91 44.73 6,309 -2.17(-4.64%)
Jun 12, 2009 48.02 48.02 46.91 46.91 1,243 -1.59(-3.28%)
Jun 11, 2009 48.99 49.00 48.18 48.50 6,435 +2.35(+5.09%)
Jun 10, 2009 47.23 47.23 46.08 46.15 4,155 +0.65(+1.43%)
Jun 09, 2009 45.12 45.50 45.12 45.50 523 +1.16(+2.62%)
Jun 08, 2009 44.36 44.36 44.34 44.34 515 -0.33(-0.75%)
Jun 05, 2009 44.04 44.67 43.89 44.67 828 +0.27(+0.60%)
Jun 04, 2009 43.26 44.41 43.26 44.41 1,412 +1.10(+2.54%)
Jun 03, 2009 43.34 43.34 43.31 43.31 3,000 -0.92(-2.08%)
Jun 02, 2009 44.23 44.23 44.23 44.23 985 +0.38(+0.87%)
Jun 01, 2009 43.29 44.32 43.29 43.85 746 +2.00(+4.78%)
May 29, 2009 41.61 41.97 41.61 41.85 5,056 +2.05(+5.15%)
May 28, 2009 39.80 39.80 39.80 39.80 251 +0.90(+2.31%)
May 27, 2009 38.90 38.90 38.90 38.90 1,000 +1.77(+4.77%)
May 21, 2009 36.89 37.13 37.13 37.13 1,300 -2.18(-5.55%)
May 20, 2009 39.02 39.31 38.75 39.31 2,600 -0.74(-1.85%)
May 19, 2009 40.05 40.05 40.05 40.05 866 -0.16(-0.40%)
May 18, 2009 40.19 40.21 40.19 40.21 2,000 +0.79(+2.01%)
May 15, 2009 39.29 39.42 39.29 39.42 606 +1.10(+2.87%)
May 14, 2009 37.72 38.32 37.69 38.32 6,050 -0.34(-0.88%)
May 13, 2009 38.41 38.66 38.41 38.66 1,273 -0.06(-0.15%)
May 12, 2009 39.04 39.17 38.72 38.72 3,670 +0.42(+1.10%)
May 11, 2009 39.01 39.01 38.02 38.30 6,250 -0.91(-2.32%)
May 08, 2009 39.21 39.22 39.21 39.21 4,000 +0.40(+1.03%)
May 07, 2009 38.81 38.81 38.81 38.81 4,000 -0.49(-1.25%)
May 06, 2009 39.99 39.99 38.97 39.30 4,600 +1.18(+3.10%)
May 05, 2009 37.87 38.15 37.87 38.12 1,963 -0.86(-2.21%)
May 04, 2009 38.95 38.98 36.22 38.98 11,543 +2.58(+7.09%)
May 01, 2009 36.40 36.40 36.40 36.40 2,900 +0.33(+0.91%)
Apr 30, 2009 36.07 36.07 36.07 36.07 133 +1.15(+3.29%)
Apr 29, 2009 34.92 34.92 34.92 34.92 245 +0.02(+0.06%)
Apr 28, 2009 34.53 34.93 34.53 34.90 3,400 -1.15(-3.19%)
Apr 27, 2009 36.61 36.86 35.67 36.05 2,920 -1.55(-4.13%)
Apr 23, 2009 37.60 37.60 37.60 37.60 0 -1.46(-3.74%)
Apr 22, 2009 39.06 39.09 39.06 39.06 1,270 -0.42(-1.06%)
Apr 21, 2009 38.19 39.48 38.19 39.48 1,795 +0.34(+0.87%)
Apr 20, 2009 40.55 40.55 39.14 39.14 1,639 -2.09(-5.07%)
Apr 17, 2009 41.01 41.79 40.70 41.23 5,222 +1.37(+3.44%)
Apr 16, 2009 41.29 41.29 39.75 39.86 8,000 -1.80(-4.31%)
Apr 15, 2009 40.73 41.70 40.73 41.66 1,755 +1.86(+4.68%)
Apr 14, 2009 38.59 39.79 38.59 39.79 3,725 +1.84(+4.86%)
Apr 13, 2009 38.75 38.75 37.86 37.95 1,300 +0.44(+1.17%)
Apr 09, 2009 37.28 37.95 37.23 37.51 2,400 +1.41(+3.89%)
Apr 08, 2009 36.13 36.13 36.10 36.10 1,707 +1.11(+3.18%)
Apr 03, 2009 34.99 34.99 34.99 34.99 200 +0.31(+0.89%)
Apr 02, 2009 34.34 34.68 34.34 34.68 600 +1.65(+5.00%)
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.