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 (%)
May 23, 2011 61.51 61.08 61.08 61.08 1,200 -1.82(-2.89%)
May 20, 2011 62.40 62.90 62.40 62.90 400 +1.31(+2.12%)
May 19, 2011 61.70 62.22 61.56 61.59 3,139 +0.61(+0.99%)
May 18, 2011 59.12 60.99 59.12 60.99 856 +3.73(+6.51%)
May 17, 2011 58.01 58.01 56.34 57.26 800 -0.60(-1.04%)
May 16, 2011 61.50 61.50 57.86 57.86 770 -1.14(-1.93%)
May 13, 2011 59.00 59.00 59.00 59.00 172 +0.76(+1.30%)
May 12, 2011 57.97 58.24 57.50 58.24 531 -0.76(-1.29%)
May 10, 2011 59.00 59.00 59.00 59.00 100 +0.97(+1.67%)
May 09, 2011 58.03 58.03 58.03 58.03 200 +0.00(+0.00%)
May 06, 2011 57.50 58.03 57.50 58.03 515 +0.53(+0.92%)
May 05, 2011 59.82 59.82 57.50 57.50 4,527 -5.25(-8.37%)
May 03, 2011 62.75 62.75 62.75 62.75 0 +0.60(+0.97%)
Apr 29, 2011 62.18 62.81 61.55 62.15 1,707 -0.79(-1.26%)
Apr 28, 2011 63.19 63.19 62.06 62.94 11,064 -1.06(-1.66%)
Apr 27, 2011 64.00 64.00 64.00 64.00 300 -0.26(-0.40%)
Apr 26, 2011 64.89 64.89 64.17 64.26 1,257 +0.18(+0.28%)
Apr 25, 2011 64.02 64.08 63.96 64.08 314 -1.47(-2.24%)
Apr 21, 2011 66.80 66.80 65.54 65.55 1,071 -0.51(-0.77%)
Apr 20, 2011 65.08 66.06 65.08 66.06 450 +1.04(+1.60%)
Apr 19, 2011 64.02 65.36 64.02 65.02 4,435 +1.51(+2.38%)
Apr 18, 2011 65.25 65.25 63.51 63.51 580 -3.95(-5.86%)
Apr 15, 2011 67.16 67.51 66.66 67.46 2,958 +0.81(+1.22%)
Apr 14, 2011 65.98 66.85 65.45 66.65 2,761 -0.97(-1.43%)
Apr 13, 2011 69.16 69.16 67.00 67.62 2,100 -1.63(-2.35%)
Apr 12, 2011 70.70 70.70 68.96 69.25 700 -2.64(-3.67%)
Apr 11, 2011 72.40 72.86 71.22 71.89 9,049 -0.60(-0.83%)
Apr 08, 2011 71.69 72.49 71.50 72.49 918 +1.73(+2.44%)
Apr 07, 2011 71.60 71.71 70.66 70.76 904 -0.71(-0.99%)
Apr 06, 2011 70.50 71.47 70.20 71.47 4,917 +2.08(+3.00%)
Apr 05, 2011 69.14 71.00 69.07 69.39 28,066 -0.23(-0.33%)
Apr 04, 2011 69.00 69.62 69.00 69.62 2,361 +1.07(+1.56%)
Apr 01, 2011 68.70 68.72 68.55 68.55 410 +1.33(+1.97%)
Mar 31, 2011 68.26 68.26 67.22 67.22 850 -0.12(-0.18%)
Mar 30, 2011 67.45 67.45 67.35 67.35 270 -0.55(-0.81%)
Mar 29, 2011 67.34 67.92 67.34 67.90 4,700 +1.38(+2.07%)
Mar 28, 2011 66.55 66.92 65.66 66.52 2,166 -0.67(-1.00%)
Mar 25, 2011 68.42 68.42 66.72 67.19 3,528 -0.39(-0.58%)
Mar 24, 2011 67.79 68.65 67.32 67.58 10,363 -1.86(-2.68%)
Mar 23, 2011 68.10 69.44 68.01 69.44 6,797 +1.84(+2.72%)
Mar 22, 2011 66.08 67.60 66.08 67.60 1,281 +0.53(+0.80%)
Mar 21, 2011 67.17 67.17 67.07 67.07 853 +0.07(+0.10%)
Mar 18, 2011 67.91 67.91 67.00 67.00 1,553 +0.51(+0.77%)
Mar 17, 2011 65.81 67.44 65.81 66.49 9,820 +2.77(+4.35%)
Mar 16, 2011 64.99 65.00 63.72 63.72 2,000 +0.20(+0.31%)
Mar 15, 2011 63.22 63.52 63.22 63.52 200 +0.47(+0.75%)
Mar 14, 2011 61.30 63.05 61.30 63.05 507 +1.68(+2.74%)
Mar 11, 2011 60.43 61.37 60.43 61.37 798 +0.37(+0.61%)
Mar 10, 2011 61.00 61.00 61.00 61.00 700 -2.04(-3.24%)
Mar 09, 2011 63.04 63.04 63.04 63.04 100 -1.11(-1.73%)
Mar 08, 2011 64.15 64.15 64.15 64.15 154 -0.73(-1.13%)
Mar 07, 2011 63.83 64.88 63.82 64.88 1,884 -0.36(-0.54%)
Mar 04, 2011 66.25 66.25 65.23 65.23 1,726 +0.19(+0.30%)
Mar 03, 2011 65.04 65.04 65.04 65.04 159 +1.83(+2.89%)
Mar 02, 2011 63.25 63.83 63.15 63.21 707 -1.77(-2.72%)
Mar 01, 2011 64.98 64.98 64.98 64.98 200 +0.84(+1.31%)
Feb 28, 2011 63.74 64.14 63.67 64.14 1,942 +0.82(+1.30%)
Feb 25, 2011 62.50 63.32 62.36 63.32 886 +0.48(+0.76%)
Feb 24, 2011 61.95 62.84 61.95 62.84 3,200 -1.50(-2.33%)
Feb 23, 2011 64.06 64.34 63.87 64.34 317 +1.36(+2.16%)
Feb 22, 2011 63.83 63.88 62.98 62.98 1,149 -3.49(-5.25%)
Feb 18, 2011 65.05 66.47 65.05 66.47 967 +1.56(+2.40%)
Feb 17, 2011 64.89 65.17 64.89 64.91 1,434 -0.35(-0.54%)
Feb 16, 2011 65.12 65.26 64.95 65.26 673 -1.27(-1.91%)
Feb 15, 2011 66.53 66.53 66.53 66.53 400 +0.44(+0.67%)
Feb 14, 2011 65.57 66.09 65.13 66.09 2,895 +3.40(+5.42%)
Feb 10, 2011 62.49 62.69 62.69 62.69 9,500 +0.98(+1.59%)
Feb 09, 2011 61.79 61.79 61.71 61.71 2,779 -2.29(-3.58%)
Feb 08, 2011 63.89 64.00 63.89 64.00 760 -0.99(-1.52%)
Feb 07, 2011 64.99 64.99 64.99 64.99 130 +0.50(+0.78%)
Feb 04, 2011 64.25 64.63 64.24 64.49 570 +0.79(+1.24%)
Feb 03, 2011 63.71 63.71 63.70 63.70 768 +0.09(+0.14%)
Feb 02, 2011 64.09 64.09 63.55 63.61 5,128 -0.70(-1.09%)
Feb 01, 2011 63.29 64.31 63.29 64.31 1,600 +1.10(+1.74%)
Jan 31, 2011 62.40 63.21 62.40 63.21 10,180 +2.03(+3.32%)
Jan 28, 2011 61.92 61.92 61.18 61.18 1,153 +0.91(+1.51%)
Jan 27, 2011 60.55 60.55 60.27 60.27 1,245 +0.83(+1.40%)
Jan 26, 2011 59.44 59.44 59.44 59.44 100 +0.61(+1.04%)
Jan 25, 2011 59.48 59.48 58.83 58.83 530 -1.42(-2.36%)
Jan 24, 2011 60.44 60.44 59.48 60.25 2,156 -0.93(-1.52%)
Jan 21, 2011 61.17 61.18 61.17 61.18 1,615 +0.28(+0.46%)
Jan 20, 2011 60.85 61.48 60.78 60.90 558 -2.15(-3.41%)
Jan 19, 2011 64.21 64.21 62.41 63.05 4,225 -3.75(-5.61%)
Jan 18, 2011 66.80 66.80 66.80 66.80 200 +0.00(+0.00%)
Jan 14, 2011 66.85 66.85 66.77 66.80 400 +0.69(+1.04%)
Jan 13, 2011 66.29 66.29 66.11 66.11 575 -0.56(-0.84%)
Jan 12, 2011 65.99 66.67 65.99 66.67 673 +2.01(+3.11%)
Jan 10, 2011 65.64 64.66 64.66 64.66 7,000 -1.68(-2.53%)
Jan 07, 2011 65.85 66.70 65.85 66.34 1,215 +0.58(+0.88%)
Jan 06, 2011 67.07 67.28 65.76 65.76 3,077 -0.42(-0.63%)
Jan 05, 2011 65.21 66.69 65.21 66.18 2,755 +1.88(+2.92%)
Jan 04, 2011 64.30 64.30 64.30 64.30 450 -0.49(-0.76%)
Jan 03, 2011 65.00 65.16 64.79 64.79 1,135 -0.19(-0.29%)
Dec 31, 2010 64.63 64.99 64.63 64.98 300 +1.98(+3.14%)
Dec 30, 2010 63.00 63.00 63.00 63.00 100 -0.42(-0.66%)
Dec 29, 2010 63.99 63.99 63.42 63.42 539 +1.34(+2.16%)
Dec 28, 2010 61.67 62.08 61.46 62.08 10,472 +1.52(+2.51%)
Dec 23, 2010 60.24 60.56 60.56 60.56 1,400 -0.32(-0.53%)
Dec 22, 2010 60.68 60.88 60.68 60.88 800 -0.13(-0.21%)
Dec 21, 2010 61.28 61.29 60.91 61.01 1,315 +0.09(+0.15%)
Dec 20, 2010 60.93 60.93 60.92 60.92 486 +1.21(+2.03%)
Dec 17, 2010 59.42 59.71 59.36 59.71 1,580 +0.56(+0.95%)
Dec 16, 2010 59.81 59.81 59.15 59.15 400 -1.04(-1.73%)
Dec 15, 2010 60.58 60.58 59.88 60.19 7,059 -1.00(-1.63%)
Dec 13, 2010 60.08 61.19 60.08 61.19 205 +0.84(+1.39%)
Dec 10, 2010 61.60 61.60 60.35 60.35 2,470 +0.41(+0.68%)
Dec 09, 2010 59.99 60.18 59.94 59.94 350 +0.24(+0.40%)
Dec 08, 2010 59.70 59.70 59.70 59.70 100 +0.01(+0.02%)
Dec 07, 2010 59.88 60.72 59.66 59.69 3,024 +1.19(+2.03%)
Dec 06, 2010 58.50 58.50 58.50 58.50 175 +0.05(+0.08%)
Dec 03, 2010 57.95 58.51 57.95 58.45 700 -0.78(-1.32%)
Dec 02, 2010 57.55 59.24 57.55 59.24 1,660 +2.65(+4.68%)
Dec 01, 2010 56.50 56.61 56.50 56.59 2,100 +1.09(+1.96%)
Nov 30, 2010 54.85 56.05 54.85 55.50 612 +0.38(+0.69%)
Nov 29, 2010 55.00 55.12 55.00 55.12 1,618 -2.24(-3.91%)
Nov 26, 2010 57.36 57.36 57.36 57.36 180 +2.36(+4.29%)
Nov 24, 2010 55.29 55.00 55.00 55.00 200 +0.69(+1.27%)
Nov 23, 2010 54.28 54.31 53.89 54.31 4,735 -1.89(-3.37%)
Nov 19, 2010 56.20 56.20 56.20 56.20 0 -1.84(-3.18%)
Nov 18, 2010 57.12 58.05 57.12 58.05 379 +2.05(+3.66%)
Nov 17, 2010 56.66 56.66 56.00 56.00 545 -0.25(-0.44%)
Nov 16, 2010 59.61 59.61 55.93 56.25 1,369 -4.40(-7.25%)
Nov 15, 2010 61.50 61.50 60.65 60.65 400 -1.32(-2.14%)
Nov 12, 2010 63.48 63.58 61.66 61.97 2,750 -3.05(-4.68%)
Nov 11, 2010 65.25 65.30 65.02 65.02 1,324 -0.11(-0.17%)
Nov 10, 2010 65.22 65.22 64.59 65.13 600 +0.06(+0.09%)
Nov 09, 2010 64.50 65.84 64.50 65.07 2,663 +2.92(+4.71%)
Nov 08, 2010 62.15 62.15 62.15 62.15 259 -0.35(-0.57%)
Nov 05, 2010 62.50 62.50 62.50 62.50 100 +0.08(+0.13%)
Nov 04, 2010 62.38 63.10 62.38 62.42 1,060 +2.27(+3.77%)
Nov 03, 2010 60.15 60.15 60.15 60.15 119 -2.23(-3.58%)
Nov 02, 2010 61.69 62.46 61.69 62.38 8,781 +0.92(+1.50%)
Nov 01, 2010 62.31 62.71 61.46 61.46 2,275 +0.58(+0.95%)
Oct 29, 2010 60.86 60.88 60.86 60.88 1,000 -1.22(-1.96%)
Oct 28, 2010 63.01 63.01 61.84 62.10 4,019 -1.78(-2.79%)
Oct 27, 2010 63.35 63.88 62.81 63.88 450 -0.54(-0.84%)
Oct 25, 2010 65.00 65.00 64.12 64.42 2,157 +1.60(+2.55%)
Oct 22, 2010 63.69 63.69 62.82 62.82 2,811 +0.87(+1.41%)
Oct 21, 2010 62.14 62.14 61.95 61.95 1,015 +0.76(+1.24%)
Oct 20, 2010 61.08 61.19 61.08 61.19 2,000 +1.93(+3.26%)
Oct 19, 2010 59.61 60.08 59.10 59.26 4,100 -2.64(-4.26%)
Oct 18, 2010 60.99 61.90 60.99 61.90 13,494 +2.09(+3.49%)
Oct 15, 2010 60.61 60.61 59.32 59.81 1,349 -0.10(-0.17%)
Oct 14, 2010 60.64 60.64 59.20 59.91 11,465 -0.73(-1.20%)
Oct 13, 2010 60.58 60.74 59.57 60.64 1,040 +1.15(+1.93%)
Oct 12, 2010 58.40 59.49 58.36 59.49 7,700 +1.49(+2.57%)
Oct 11, 2010 58.00 58.07 58.00 58.00 448 +2.76(+5.00%)
Oct 07, 2010 55.76 55.24 55.24 55.24 4,000 -3.29(-5.62%)
Oct 06, 2010 58.53 58.53 58.53 58.53 100 +0.36(+0.61%)
Oct 05, 2010 58.22 58.40 57.92 58.17 860 +1.05(+1.85%)
Oct 04, 2010 57.20 57.20 57.12 57.12 240 -0.41(-0.71%)
Oct 01, 2010 57.53 57.69 57.53 57.53 700 +0.03(+0.05%)
Sep 30, 2010 57.16 57.50 57.16 57.50 560 -0.17(-0.29%)
Sep 29, 2010 57.28 58.45 57.20 57.67 2,383 +1.14(+2.02%)
Sep 27, 2010 57.35 56.53 56.53 56.53 1,900 -1.22(-2.11%)
Sep 24, 2010 57.75 57.75 57.75 57.75 100 +0.83(+1.46%)
Sep 23, 2010 56.92 56.92 56.92 56.92 200 +0.89(+1.59%)
Sep 22, 2010 56.06 56.06 55.64 56.03 754 +1.51(+2.77%)
Sep 21, 2010 57.00 57.00 53.63 54.52 14,700 -0.76(-1.38%)
Sep 17, 2010 55.28 55.28 55.28 55.28 200 +0.14(+0.26%)
Sep 15, 2010 55.39 55.39 55.14 55.14 400 -1.11(-1.97%)
Sep 14, 2010 56.15 56.25 55.56 56.25 420 -0.17(-0.30%)
Sep 13, 2010 56.20 56.55 56.20 56.42 660 +2.26(+4.16%)
Sep 10, 2010 54.16 54.16 54.16 54.16 100 -0.48(-0.89%)
Sep 09, 2010 55.67 55.67 54.65 54.65 2,697 -1.05(-1.89%)
Sep 08, 2010 55.51 56.43 55.51 55.70 2,556 +1.33(+2.45%)
Sep 07, 2010 51.27 54.86 51.27 54.37 11,411 +1.27(+2.39%)
Sep 01, 2010 52.87 53.10 53.10 53.10 1,000 +3.28(+6.58%)
Aug 31, 2010 49.82 49.82 49.82 49.82 100 -2.71(-5.16%)
Aug 27, 2010 50.70 52.53 52.53 52.53 300 +1.67(+3.28%)
Aug 26, 2010 50.86 50.86 50.86 50.86 2,400 +0.47(+0.94%)
Aug 24, 2010 50.55 50.39 50.39 50.39 300 -2.64(-4.98%)
Aug 19, 2010 53.25 53.03 53.03 53.03 2,800 -0.59(-1.10%)
Aug 18, 2010 53.61 53.62 53.61 53.62 2,500 -0.18(-0.33%)
Aug 17, 2010 54.42 54.45 53.80 53.80 3,000 +1.51(+2.89%)
Aug 16, 2010 52.29 52.29 52.29 52.29 200 +0.03(+0.06%)
Aug 12, 2010 52.26 52.26 52.26 52.26 300 +0.21(+0.40%)
Aug 11, 2010 51.64 52.05 51.64 52.05 250 -1.90(-3.52%)
Aug 10, 2010 53.49 53.95 53.49 53.95 12,200 -1.18(-2.14%)
Aug 06, 2010 55.02 55.13 55.13 55.13 1,100 -0.42(-0.76%)
Aug 05, 2010 55.94 55.94 55.55 55.55 807 -0.78(-1.38%)
Aug 04, 2010 55.92 57.04 55.92 56.33 4,615 +0.49(+0.87%)
Aug 03, 2010 56.25 56.25 55.52 55.84 1,804 -0.09(-0.16%)
Aug 02, 2010 54.17 56.02 54.02 55.93 1,830 +3.28(+6.23%)
Jul 30, 2010 52.65 52.65 52.52 52.65 400 +1.39(+2.71%)
Jul 29, 2010 51.26 51.26 51.26 51.26 100 +0.26(+0.51%)
Jul 28, 2010 51.07 51.07 51.00 51.00 3,900 +0.20(+0.39%)
Jul 26, 2010 50.37 50.80 50.80 50.80 600 +2.06(+4.23%)
Jul 22, 2010 48.74 48.74 48.74 48.74 200 +2.12(+4.55%)
Jul 21, 2010 46.63 46.63 46.62 46.62 2,900 +2.21(+4.98%)
Jul 19, 2010 44.37 44.41 44.41 44.41 300 -0.34(-0.76%)
Jul 16, 2010 44.75 44.75 44.75 44.75 111 -0.05(-0.11%)
Jul 15, 2010 46.07 46.07 44.80 44.80 400 -0.63(-1.39%)
Jul 14, 2010 45.55 45.55 45.43 45.43 1,300 -1.13(-2.43%)
Jul 09, 2010 46.56 46.56 46.56 46.56 0 +1.29(+2.85%)
Jul 06, 2010 45.27 45.27 45.27 45.27 1,200 +1.38(+3.14%)
Jul 02, 2010 43.89 43.89 43.89 43.89 100 +0.64(+1.48%)
Jul 01, 2010 43.89 43.89 43.14 43.25 733 -1.30(-2.92%)
Jun 30, 2010 43.24 44.55 43.24 44.55 1,600 +0.58(+1.32%)
Jun 29, 2010 43.97 43.97 43.97 43.97 119 -2.93(-6.25%)
Jun 25, 2010 46.90 46.90 46.90 46.90 150 +1.09(+2.38%)
Jun 24, 2010 45.81 45.81 45.81 45.81 100 +0.61(+1.35%)
Jun 23, 2010 45.20 45.20 45.20 45.20 200 -0.47(-1.03%)
Jun 22, 2010 45.67 45.67 45.67 45.67 264 +0.57(+1.25%)
Jun 21, 2010 45.17 45.17 45.10 45.10 1,400 +1.22(+2.79%)
Jun 18, 2010 43.88 44.06 43.80 43.88 1,607 -0.03(-0.07%)
Jun 17, 2010 43.91 43.91 43.91 43.91 100 -0.26(-0.59%)
Jun 16, 2010 43.64 44.86 43.64 44.17 5,905 -0.35(-0.79%)
Jun 15, 2010 44.52 44.52 44.52 44.52 504 +1.59(+3.70%)
Jun 14, 2010 43.33 43.33 42.74 42.93 940 -0.38(-0.88%)
Jun 10, 2010 43.31 43.31 43.31 43.31 0 +1.76(+4.24%)
Jun 09, 2010 41.55 41.55 41.55 41.55 1,500 +0.37(+0.90%)
Jun 08, 2010 40.20 41.18 40.20 41.18 1,353 +2.02(+5.17%)
Jun 07, 2010 39.00 39.26 39.00 39.16 407 -0.37(-0.92%)
Jun 04, 2010 39.52 40.41 39.52 39.52 1,200 -2.14(-5.14%)
Jun 03, 2010 41.66 41.66 41.66 41.66 205 -2.99(-6.70%)
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.