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 (%)
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%)
Apr 01, 2009 33.52 33.56 33.03 33.03 3,107 -1.11(-3.26%)
Mar 31, 2009 34.52 34.52 34.12 34.14 564 -1.14(-3.22%)
Mar 26, 2009 35.28 35.28 35.28 35.28 600 +1.03(+3.01%)
Mar 25, 2009 34.19 34.25 34.25 34.25 0 -0.10(-0.29%)
Mar 24, 2009 34.61 34.61 34.15 34.35 1,487 -1.64(-4.56%)
Mar 23, 2009 36.28 36.28 35.99 35.99 8,848 -0.76(-2.07%)
Mar 20, 2009 35.70 36.75 35.70 36.75 6,000 +0.20(+0.55%)
Mar 19, 2009 36.53 36.55 36.43 36.55 1,000 +1.55(+4.43%)
Mar 18, 2009 35.07 35.07 34.74 35.00 3,300 -1.16(-3.21%)
Mar 17, 2009 36.07 36.25 36.07 36.16 1,905 +0.73(+2.06%)
Mar 16, 2009 34.57 35.43 34.57 35.43 861 +1.94(+5.79%)
Mar 13, 2009 33.76 33.79 33.38 33.49 0 -0.17(-0.51%)
Mar 12, 2009 33.66 33.66 33.66 33.66 100 -1.07(-3.08%)
Mar 11, 2009 34.73 34.73 34.73 34.73 200 -0.03(-0.09%)
Mar 10, 2009 34.32 34.86 34.32 34.76 1,772 +1.26(+3.76%)
Mar 09, 2009 33.71 33.85 33.46 33.50 13,832 +0.96(+2.95%)
Mar 06, 2009 32.78 32.89 32.24 32.54 0 +3.71(+12.87%)
Mar 04, 2009 28.83 28.83 28.83 28.83 0 +1.26(+4.57%)
Mar 02, 2009 27.57 27.57 27.57 27.57 500 -0.90(-3.17%)
Feb 27, 2009 28.33 28.51 28.32 28.47 0 +1.18(+4.33%)
Feb 25, 2009 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Feb 24, 2009 26.89 27.29 26.72 27.29 5,600 -0.47(-1.69%)
Feb 23, 2009 28.01 28.08 27.75 27.76 4,520 +0.13(+0.47%)
Feb 20, 2009 28.30 28.30 27.63 27.63 4,593 -1.58(-5.41%)
Feb 19, 2009 29.39 29.39 29.21 29.21 781 +0.48(+1.67%)
Feb 18, 2009 28.82 28.82 28.73 28.73 1,041 -1.29(-4.30%)
Feb 17, 2009 30.63 30.63 30.02 30.02 6,100 -1.22(-3.91%)
Feb 13, 2009 31.24 31.24 31.24 31.24 100 +0.18(+0.58%)
Feb 12, 2009 30.64 31.29 30.64 31.06 9,860 -0.20(-0.64%)
Feb 11, 2009 31.15 31.42 31.06 31.26 4,800 -0.27(-0.86%)
Feb 10, 2009 31.90 31.90 31.44 31.53 4,100 -0.11(-0.35%)
Feb 06, 2009 31.64 31.64 31.64 31.64 300 +0.64(+2.06%)
Feb 05, 2009 31.00 31.00 31.00 31.00 100 -1.24(-3.85%)
Feb 04, 2009 32.66 33.01 30.20 32.24 5,200 +0.84(+2.67%)
Feb 03, 2009 31.69 31.71 31.40 31.40 4,300 +0.97(+3.19%)
Feb 02, 2009 30.44 30.56 30.43 30.43 2,000 +0.10(+0.33%)
Jan 30, 2009 30.99 30.99 30.33 30.33 0 -1.12(-3.56%)
Jan 29, 2009 31.45 31.45 31.45 31.45 0 +0.00(+0.00%)
Jan 28, 2009 32.29 32.44 31.45 31.45 2,800 +0.96(+3.15%)
Jan 26, 2009 30.49 30.49 30.49 30.49 0 +0.00(+0.00%)
Jan 23, 2009 30.49 30.49 30.49 30.49 139 +1.44(+4.95%)
Jan 22, 2009 28.58 29.08 28.58 29.05 1,832 -0.77(-2.58%)
Jan 21, 2009 30.75 30.90 29.27 29.82 9,270 -1.41(-4.51%)
Jan 20, 2009 31.35 31.35 31.22 31.23 4,500 +0.10(+0.32%)
Jan 16, 2009 32.00 32.00 30.80 31.13 6,100 +0.01(+0.03%)
Jan 15, 2009 29.82 31.12 29.82 31.12 2,500 +0.39(+1.27%)
Jan 14, 2009 30.87 30.87 30.73 30.73 1,000 -1.45(-4.51%)
Jan 13, 2009 30.55 32.18 30.55 32.18 4,234 +0.23(+0.72%)
Jan 12, 2009 32.09 32.09 31.95 31.95 3,500 -1.07(-3.24%)
Jan 09, 2009 32.29 33.02 32.29 33.02 768 +1.51(+4.79%)
Jan 08, 2009 31.61 31.96 31.51 31.51 5,208 -0.73(-2.26%)
Jan 07, 2009 31.87 32.24 30.71 32.24 21,538 -0.55(-1.69%)
Jan 06, 2009 32.09 32.81 31.78 32.79 3,804 +2.65(+8.80%)
Jan 05, 2009 29.71 30.31 29.66 30.14 2,483 +0.24(+0.79%)
Jan 02, 2009 29.08 30.08 29.08 29.90 0 +2.66(+9.78%)
Jan 01, 2009 25.88 27.24 25.87 27.24 0 +0.00(+0.00%)
Dec 31, 2008 25.88 27.24 25.87 27.24 1,700 +1.57(+6.12%)
Dec 30, 2008 25.13 26.10 25.12 25.67 4,514 +0.73(+2.93%)
Dec 29, 2008 24.10 24.94 23.96 24.94 3,400 +1.00(+4.18%)
Dec 26, 2008 23.94 23.94 23.94 23.94 314 -0.47(-1.93%)
Dec 24, 2008 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Dec 23, 2008 24.41 24.41 24.41 24.41 500 -0.35(-1.41%)
Dec 22, 2008 24.40 24.76 24.40 24.76 3,300 +0.89(+3.73%)
Dec 19, 2008 24.77 24.81 23.87 23.87 3,300 -1.67(-6.54%)
Dec 18, 2008 25.50 26.35 25.49 25.54 4,000 -2.04(-7.40%)
Dec 17, 2008 27.55 27.58 27.55 27.58 1,100 +0.73(+2.72%)
Dec 16, 2008 27.09 27.45 26.85 26.85 8,200 -1.45(-5.12%)
Dec 15, 2008 28.30 28.30 28.30 28.30 200 +0.83(+3.02%)
Dec 12, 2008 27.26 27.50 27.26 27.47 5,700 -0.73(-2.59%)
Dec 11, 2008 28.56 28.56 28.16 28.20 2,300 +0.92(+3.37%)
Dec 10, 2008 27.31 27.31 27.28 27.28 500 +0.48(+1.79%)
Dec 09, 2008 27.13 27.13 26.80 26.80 400 -0.50(-1.83%)
Dec 08, 2008 27.30 27.30 27.30 27.30 300 +1.09(+4.16%)
Dec 05, 2008 25.38 26.25 25.38 26.21 3,500 -0.29(-1.09%)
Dec 04, 2008 27.05 27.12 26.50 26.50 660 -0.50(-1.85%)
Dec 03, 2008 27.68 27.68 27.00 27.00 1,814 -3.16(-10.48%)
Dec 02, 2008 30.16 30.16 30.16 30.16 0 +0.00(+0.00%)
Dec 01, 2008 30.16 30.16 30.16 30.16 600 +0.27(+0.90%)
Nov 28, 2008 30.10 30.10 29.48 29.89 2,226 -2.82(-8.62%)
Nov 26, 2008 32.71 32.71 32.71 32.71 100 -0.21(-0.64%)
Nov 25, 2008 32.92 32.92 32.92 32.92 0 +0.00(+0.00%)
Nov 24, 2008 33.25 33.25 32.92 32.92 582 -2.02(-5.78%)
Nov 20, 2008 34.94 34.94 34.94 34.94 0 +0.00(+0.00%)
Nov 19, 2008 34.94 34.94 34.94 34.94 400 -0.32(-0.91%)
Nov 18, 2008 35.26 35.26 35.26 35.26 0 +0.00(+0.00%)
Nov 17, 2008 35.26 35.26 35.26 35.26 300 -1.49(-4.05%)
Nov 14, 2008 37.40 37.40 36.75 36.75 600 -0.02(-0.05%)
Nov 13, 2008 36.77 36.77 36.77 36.77 100 +1.77(+5.06%)
Nov 12, 2008 35.00 35.00 35.00 35.00 200 +0.00(+0.00%)
Nov 11, 2008 35.00 35.00 35.00 35.00 100 -3.50(-9.09%)
Nov 07, 2008 38.64 38.50 38.50 38.50 2,600 -3.30(-7.89%)
Nov 05, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
Nov 04, 2008 41.80 41.80 41.80 41.80 200 +0.41(+0.99%)
Nov 03, 2008 40.32 41.39 40.32 41.39 658 -0.25(-0.60%)
Oct 31, 2008 41.64 41.64 41.64 41.64 200 +1.34(+3.33%)
Oct 30, 2008 40.70 40.72 40.30 40.30 3,000 -1.78(-4.23%)
Oct 29, 2008 42.66 43.29 42.08 42.08 4,100 +2.92(+7.46%)
Oct 28, 2008 38.34 39.16 38.34 39.16 400 +3.86(+10.93%)
Oct 24, 2008 35.30 35.30 35.30 35.30 0 +0.00(+0.00%)
Oct 23, 2008 32.79 35.30 32.76 35.30 6,696 +0.54(+1.55%)
Oct 22, 2008 34.63 34.76 34.39 34.76 6,031 -2.54(-6.81%)
Oct 21, 2008 37.70 37.70 37.30 37.30 5,200 -1.77(-4.53%)
Oct 20, 2008 39.07 39.07 38.43 39.07 3,500 -0.83(-2.08%)
Oct 17, 2008 39.62 40.06 39.62 39.90 2,800 +2.45(+6.54%)
Oct 16, 2008 38.17 38.17 37.45 37.45 400 -3.67(-8.93%)
Oct 15, 2008 41.78 41.78 41.12 41.12 2,200 -2.54(-5.81%)
Oct 14, 2008 43.81 44.27 43.17 43.66 7,300 +0.82(+1.91%)
Oct 13, 2008 43.00 43.30 42.83 42.84 1,300 +2.31(+5.70%)
Oct 10, 2008 39.32 41.66 39.32 40.53 4,600 -4.97(-10.92%)
Oct 09, 2008 45.31 45.50 45.31 45.50 700 +1.99(+4.57%)
Oct 08, 2008 43.50 43.51 43.09 43.51 5,300 -1.63(-3.61%)
Oct 07, 2008 45.28 45.28 45.14 45.14 200 +0.75(+1.69%)
Oct 06, 2008 44.39 45.17 44.39 44.39 200 -2.50(-5.33%)
Oct 03, 2008 47.05 47.32 46.89 46.89 3,300 +0.88(+1.91%)
Oct 02, 2008 47.26 47.26 46.01 46.01 2,600 -3.24(-6.58%)
Oct 01, 2008 48.99 49.25 48.99 49.25 4,100 -1.02(-2.03%)
Sep 30, 2008 50.27 50.27 50.27 50.27 0 +0.00(+0.00%)
Sep 29, 2008 50.94 51.18 50.27 50.27 300 -3.96(-7.30%)
Sep 26, 2008 54.89 55.00 54.20 54.23 0 -1.21(-2.18%)
Sep 25, 2008 55.02 55.44 54.99 55.44 2,400 +0.55(+1.00%)
Sep 24, 2008 55.02 55.02 54.89 54.89 4,100 +0.06(+0.11%)
Sep 23, 2008 54.69 54.83 54.69 54.83 2,700 +2.68(+5.14%)
Sep 19, 2008 52.15 52.15 52.15 52.15 2,000 +2.08(+4.15%)
Sep 18, 2008 49.94 50.07 49.94 50.07 4,000 +1.28(+2.62%)
Sep 17, 2008 49.69 50.03 48.79 48.79 14,100 -1.04(-2.09%)
Sep 16, 2008 49.11 50.12 49.09 49.83 26,500 -0.94(-1.85%)
Sep 15, 2008 50.64 51.60 50.62 50.77 10,350 -2.63(-4.93%)
Sep 12, 2008 53.08 53.97 53.08 53.40 10,500 +2.50(+4.91%)
Sep 11, 2008 50.06 51.22 50.06 50.90 10,286 +1.33(+2.68%)
Sep 10, 2008 49.63 49.76 46.77 49.57 56,650 -0.46(-0.92%)
Sep 09, 2008 50.03 50.03 50.03 50.03 0 +0.00(+0.00%)
Sep 08, 2008 50.76 50.76 49.98 50.03 6,345 -0.74(-1.46%)
Sep 05, 2008 50.77 50.77 50.77 50.77 0 -3.96(-7.24%)
Sep 04, 2008 54.73 54.73 54.73 54.73 150 +2.19(+4.17%)
Sep 03, 2008 52.54 52.54 52.54 52.54 0 +0.00(+0.00%)
Sep 02, 2008 51.50 52.92 51.50 52.54 9,600 +1.14(+2.22%)
Aug 27, 2008 51.40 51.40 51.40 51.40 0 +0.00(+0.00%)
Aug 26, 2008 51.40 51.40 50.66 51.40 1,000 -0.81(-1.55%)
Aug 25, 2008 52.20 52.33 52.20 52.21 3,000 +0.71(+1.38%)
Aug 22, 2008 52.13 52.13 51.50 51.50 2,600 -0.68(-1.30%)
Aug 21, 2008 52.18 52.18 52.18 52.18 1,000 +3.58(+7.37%)
Aug 20, 2008 49.98 50.11 48.60 48.60 1,500 +0.09(+0.19%)
Aug 19, 2008 48.45 48.51 48.45 48.51 1,000 +1.99(+4.28%)
Aug 18, 2008 46.52 46.52 46.52 46.52 0 +0.00(+0.00%)
Aug 15, 2008 45.92 46.52 45.92 46.52 0 +0.43(+0.93%)
Aug 14, 2008 47.64 47.68 45.22 46.09 6,226 -0.24(-0.52%)
Aug 13, 2008 45.86 47.10 45.80 46.33 3,200 -2.05(-4.24%)
Aug 12, 2008 51.25 51.25 48.38 48.38 1,000 -3.88(-7.42%)
Aug 11, 2008 53.73 53.73 52.26 52.26 3,100 -2.31(-4.23%)
Aug 08, 2008 55.50 55.82 54.29 54.57 8,522 -3.85(-6.59%)
Aug 07, 2008 58.32 58.42 58.32 58.42 2,445 +1.90(+3.36%)
Aug 06, 2008 57.03 57.38 56.52 56.52 3,800 +0.79(+1.42%)
Aug 05, 2008 56.54 56.54 55.43 55.73 1,628 +0.21(+0.38%)
Aug 04, 2008 57.19 57.19 55.14 55.52 3,700 -3.16(-5.39%)
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.