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 (%)
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%)
Apr 03, 2012 50.15 50.25 50.15 50.25 550 +1.48(+3.03%)
Mar 29, 2012 48.77 48.77 48.77 48.77 300 +0.91(+1.90%)
Mar 28, 2012 48.10 48.15 47.76 47.86 3,220 -0.48(-0.99%)
Mar 23, 2012 48.34 48.34 48.34 48.34 200 +0.03(+0.06%)
Mar 22, 2012 48.64 48.64 48.26 48.31 1,950 -1.14(-2.31%)
Mar 21, 2012 49.45 49.45 49.45 49.45 100 +0.05(+0.10%)
Mar 20, 2012 50.11 50.11 49.40 49.40 500 -2.20(-4.26%)
Mar 19, 2012 51.60 51.60 51.60 51.60 100 +0.60(+1.18%)
Mar 16, 2012 51.00 51.00 51.00 51.00 100 -0.77(-1.49%)
Mar 15, 2012 51.77 51.77 51.77 51.77 100 +1.01(+1.98%)
Mar 14, 2012 52.28 52.28 50.76 50.76 498 -2.42(-4.54%)
Mar 13, 2012 52.72 53.18 52.72 53.18 900 +1.15(+2.21%)
Mar 12, 2012 52.03 52.03 52.03 52.03 100 -0.19(-0.35%)
Mar 09, 2012 52.22 52.22 52.22 52.22 200 +1.76(+3.48%)
Mar 06, 2012 50.47 50.46 50.46 50.46 5,300 -3.03(-5.66%)
Mar 01, 2012 53.49 53.49 53.49 53.49 100 +0.29(+0.55%)
Feb 29, 2012 54.10 54.10 53.13 53.20 1,200 -2.15(-3.88%)
Feb 28, 2012 55.31 55.35 55.20 55.35 2,336 +0.50(+0.91%)
Feb 27, 2012 53.70 55.00 53.70 54.85 1,625 +0.81(+1.50%)
Feb 24, 2012 53.69 54.04 53.69 54.04 203 +1.41(+2.68%)
Feb 23, 2012 52.29 52.63 52.29 52.63 558 +0.91(+1.76%)
Feb 21, 2012 51.72 51.72 51.72 51.72 0 +1.74(+3.49%)
Feb 17, 2012 49.76 49.98 49.76 49.98 350 +0.17(+0.33%)
Feb 16, 2012 49.70 49.81 49.70 49.81 200 -0.50(-0.99%)
Feb 15, 2012 50.14 50.31 50.14 50.31 5,000 -1.86(-3.56%)
Feb 13, 2012 52.00 52.17 52.17 52.17 400 -0.29(-0.56%)
Feb 10, 2012 52.80 52.80 52.46 52.46 1,900 -1.97(-3.62%)
Feb 09, 2012 54.24 54.43 54.24 54.43 1,500 +0.31(+0.57%)
Feb 08, 2012 54.31 54.31 54.12 54.12 600 +0.96(+1.81%)
Feb 07, 2012 53.16 53.16 53.16 53.16 1,300 -0.53(-0.99%)
Feb 06, 2012 54.04 54.04 53.69 53.69 6,658 -0.71(-1.31%)
Feb 03, 2012 54.40 54.40 54.40 54.40 500 +1.62(+3.07%)
Feb 02, 2012 54.79 54.79 52.78 52.78 1,925 -2.16(-3.93%)
Feb 01, 2012 54.94 54.94 54.94 54.94 200 +0.47(+0.86%)
Jan 31, 2012 54.42 55.91 54.42 54.47 572 -1.44(-2.58%)
Jan 30, 2012 56.17 56.27 55.91 55.91 300 -0.37(-0.65%)
Jan 27, 2012 56.14 56.28 56.14 56.28 284 -0.64(-1.12%)
Jan 26, 2012 57.11 57.11 56.92 56.92 310 +1.44(+2.60%)
Jan 24, 2012 55.75 55.48 55.48 55.48 1,900 +0.06(+0.11%)
Jan 23, 2012 55.00 55.42 55.00 55.42 900 +1.92(+3.59%)
Jan 19, 2012 53.56 53.50 53.50 53.50 500 +3.21(+6.38%)
Jan 12, 2012 50.31 50.29 50.29 50.29 500 +1.09(+2.22%)
Jan 11, 2012 48.81 49.30 48.81 49.20 600 -0.40(-0.81%)
Jan 10, 2012 49.60 49.73 49.55 49.60 3,300 +1.23(+2.54%)
Jan 09, 2012 48.66 48.73 48.37 48.37 1,500 +0.07(+0.14%)
Jan 06, 2012 48.30 48.30 48.30 48.30 180 -1.45(-2.91%)
Jan 05, 2012 49.75 49.75 49.75 49.75 151 -1.35(-2.64%)
Jan 04, 2012 51.05 51.10 51.05 51.10 200 +2.05(+4.18%)
Dec 30, 2011 49.05 49.05 49.00 49.05 200 +0.05(+0.10%)
Dec 29, 2011 49.00 49.00 49.00 49.00 435 +1.06(+2.21%)
Dec 28, 2011 47.94 47.94 47.94 47.94 150 -1.14(-2.32%)
Dec 27, 2011 49.08 49.08 49.08 49.08 100 +0.55(+1.13%)
Dec 20, 2011 48.53 48.53 48.53 48.53 0 +0.98(+2.06%)
Dec 19, 2011 48.05 48.05 47.55 47.55 3,173 -0.87(-1.79%)
Dec 16, 2011 48.62 48.62 48.41 48.41 255 -0.55(-1.11%)
Dec 15, 2011 49.00 49.00 48.80 48.96 552 -0.67(-1.35%)
Dec 14, 2011 49.82 49.86 49.63 49.63 548 -1.94(-3.76%)
Dec 13, 2011 52.27 52.27 51.57 51.57 946 -0.49(-0.94%)
Dec 12, 2011 52.06 52.06 52.06 52.06 100 -1.47(-2.74%)
Dec 09, 2011 52.44 53.53 52.44 53.53 325 +0.43(+0.81%)
Dec 07, 2011 52.33 53.10 53.10 53.10 1,700 +0.93(+1.78%)
Dec 06, 2011 52.12 52.17 52.12 52.17 250 +0.03(+0.06%)
Dec 05, 2011 52.14 52.14 52.14 52.14 100 +0.09(+0.17%)
Dec 02, 2011 52.56 52.56 52.05 52.05 600 +0.19(+0.37%)
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.