Bloomberg ex-Agriculture Livestock TR

BCOMXALT
🏛️ usa →
196.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 175.71 176.58 174.84 176.47 0.0M
2022-12-29 175.75 176.24 173.99 175.49 0.0M
2022-12-28 177.49 177.83 173.96 175.87 0.0M
2022-12-27 178.56 179.31 176.98 178.29 0.0M
2022-12-23 175.31 177.30 174.69 176.45 0.0M
2022-12-22 179.68 179.80 173.97 174.09 0.0M
2022-12-21 177.37 178.95 176.78 178.02 0.0M
2022-12-20 176.88 177.73 174.98 176.19 0.0M
2022-12-19 178.32 178.48 175.64 176.42 0.0M
2022-12-16 181.13 181.13 177.44 178.45 0.0M
2022-12-15 181.95 182.91 179.50 181.21 0.0M
2022-12-14 183.00 184.18 182.09 182.90 0.0M
2022-12-13 180.68 185.15 180.02 183.88 0.0M
2022-12-12 179.64 180.90 178.76 179.28 0.0M
2022-12-09 175.83 178.73 175.43 177.13 0.0M
2022-12-08 175.94 177.88 174.60 175.62 0.0M
2022-12-07 173.86 175.42 172.41 174.73 0.0M
2022-12-06 176.61 176.95 172.79 173.46 0.0M
2022-12-05 182.55 183.17 175.94 176.02 0.0M
2022-12-02 185.73 186.54 183.02 183.30 0.0M
2022-12-01 186.51 189.82 185.67 186.23 0.0M
2022-11-30 183.59 187.03 183.03 184.93 0.0M
2022-11-29 182.78 185.55 182.78 183.49 0.0M
2022-11-28 180.88 182.64 178.72 181.67 0.0M
2022-11-25 186.14 187.63 182.47 182.83 0.0M
2022-11-23 187.07 189.50 185.21 186.28 0.0M
2022-11-22 183.71 187.44 182.33 186.13 0.0M
2022-11-21 180.64 183.71 179.49 183.50 0.0M
2022-11-18 183.56 183.99 179.45 182.14 0.0M
2022-11-17 185.85 186.86 182.81 183.11 0.0M
2022-11-16 187.67 187.74 183.48 186.39 0.0M
2022-11-15 186.45 188.45 184.42 187.15 0.0M
2022-11-14 187.34 189.70 185.67 185.88 0.0M
2022-11-11 184.84 189.59 184.40 186.14 0.0M
2022-11-10 180.79 184.94 178.95 184.78 0.0M
2022-11-09 185.04 185.81 180.50 180.74 0.0M
2022-11-08 187.06 187.66 184.45 184.71 0.0M
2022-11-07 187.85 190.67 186.98 188.31 0.0M
2022-11-04 178.54 186.72 178.50 186.49 0.0M
2022-11-03 179.85 179.99 177.12 178.27 0.0M
2022-11-02 178.08 181.12 177.35 181.03 0.0M
2022-11-01 177.28 179.50 176.20 176.80 0.0M
2022-10-31 176.58 177.77 175.60 177.28 0.0M
2022-10-28 177.94 177.99 174.00 175.22 0.0M
2022-10-27 180.22 180.36 177.52 178.39 0.0M
2022-10-26 176.66 179.83 176.37 179.44 0.0M
2022-10-25 174.19 176.76 172.04 176.68 0.0M
2022-10-24 173.34 175.37 170.88 174.03 0.0M
2022-10-21 172.87 173.19 170.22 172.34 0.0M
2022-10-20 173.10 175.27 172.88 173.23 0.0M
2022-10-19 175.30 175.38 172.29 173.10 0.0M
2022-10-18 176.93 177.81 173.37 174.47 0.0M
2022-10-17 179.00 179.31 176.73 177.35 0.0M
2022-10-14 183.44 183.90 178.32 178.78 0.0M
2022-10-13 180.02 183.39 177.49 183.23 0.0M
2022-10-12 180.79 183.06 179.73 180.03 0.0M
2022-10-11 182.80 182.83 179.78 181.73 0.0M
2022-10-10 185.67 187.26 182.42 182.53 0.0M
2022-10-07 185.53 187.88 184.84 186.61 0.0M
2022-10-06 185.69 186.89 184.67 186.28 0.0M
2022-10-05 182.75 185.31 180.93 185.01 0.0M
2022-10-04 177.02 183.37 176.83 183.18 0.0M
2022-10-03 175.18 176.75 174.39 176.57 0.0M
2022-09-30 176.13 177.89 173.60 173.71 0.0M
2022-09-29 176.79 178.29 173.82 175.77 0.0M
2022-09-28 170.76 176.22 169.21 176.10 0.0M
2022-09-27 172.52 174.28 171.19 171.25 0.0M
2022-09-26 174.46 174.72 170.81 171.50 0.0M
2022-09-23 181.76 181.77 173.91 174.40 0.0M
2022-09-22 183.26 185.91 180.56 180.86 0.0M
2022-09-21 183.96 187.51 181.90 183.30 0.0M
2022-09-20 185.33 186.08 182.72 183.61 0.0M
2022-09-19 183.82 185.22 179.99 184.45 0.0M
2022-09-16 186.17 186.46 183.48 183.88 0.0M
2022-09-15 194.46 194.52 185.09 186.21 0.0M
2022-09-14 191.15 194.93 188.75 194.56 0.0M
2022-09-13 192.00 194.16 188.93 190.70 0.0M
2022-09-12 187.84 193.54 187.49 191.86 0.0M
2022-09-09 185.63 188.48 185.59 188.05 0.0M
2022-09-08 183.88 185.21 182.81 184.48 0.0M
2022-09-07 185.70 187.77 183.05 183.26 0.0M
2022-09-06 192.44 193.85 186.56 187.12 0.0M
2022-09-02 192.69 193.81 190.24 190.47 0.0M
2022-09-01 194.73 194.98 191.10 192.18 0.0M
2022-08-31 198.05 198.87 194.17 195.46 0.0M
2022-08-30 202.33 202.97 196.60 197.27 0.0M
2022-08-29 202.67 204.38 199.93 203.71 0.0M
2022-08-26 203.72 204.77 200.86 201.90 0.0M
2022-08-25 203.21 204.45 202.20 202.37 0.0M
2022-08-24 201.14 202.95 200.40 202.63 0.0M
2022-08-23 202.73 205.46 200.29 201.02 0.0M
2022-08-22 198.39 202.54 197.60 201.18 0.0M
2022-08-19 198.34 200.40 195.45 199.83 0.0M
2022-08-18 197.72 201.29 197.00 198.73 0.0M
2022-08-17 198.09 199.51 196.07 197.56 0.0M
2022-08-16 195.66 199.61 195.66 197.74 0.0M
2022-08-15 198.01 198.01 192.20 195.84 0.0M
2022-08-12 199.25 200.44 197.35 198.96 0.0M
2022-08-11 195.01 201.02 194.82 200.65 0.0M
2022-08-10 191.08 195.53 189.18 195.01 0.0M
2022-08-09 188.64 192.61 188.38 191.18 0.0M
2022-08-08 188.79 189.79 186.57 188.76 0.0M
2022-08-05 190.95 192.14 187.44 190.02 0.0M
2022-08-04 192.35 193.90 189.40 190.40 0.0M
2022-08-03 191.24 193.26 188.49 191.69 0.0M
2022-08-02 193.52 194.76 190.91 191.27 0.0M
2022-08-01 194.66 195.76 191.41 194.81 0.0M
2022-07-29 195.26 199.39 194.57 197.67 0.0M
2022-07-28 197.42 198.56 194.24 194.47 0.0M
2022-07-27 193.94 196.50 192.31 195.18 0.0M
2022-07-26 194.80 199.58 193.46 194.54 0.0M
2022-07-25 190.18 193.63 189.16 193.40 0.0M
2022-07-22 188.96 192.57 186.95 190.76 0.0M
2022-07-21 188.90 189.19 184.28 188.26 0.0M
2022-07-20 186.47 190.89 185.59 190.79 0.0M
2022-07-19 186.92 188.15 184.33 186.75 0.0M
2022-07-18 182.69 188.81 182.50 188.27 0.0M
2022-07-15 179.25 182.35 176.96 181.95 0.0M
2022-07-14 181.15 181.93 175.69 178.01 0.0M
2022-07-13 178.72 182.66 177.93 181.62 0.0M
2022-07-12 185.42 185.43 177.55 178.04 0.0M
2022-07-11 184.61 186.22 182.90 185.14 0.0M
2022-07-08 183.05 184.69 181.53 183.52 0.0M
2022-07-07 175.08 185.06 175.08 184.04 0.0M
2022-07-06 179.31 180.89 174.50 175.81 0.0M
2022-07-05 191.05 191.06 177.38 178.67 0.0M
2022-07-01 187.21 188.96 184.78 187.75 0.0M
2022-06-30 195.29 195.88 185.18 185.31 0.0M
2022-06-29 197.34 200.09 195.49 195.67 0.0M
2022-06-28 196.28 198.37 195.88 197.19 0.0M
2022-06-27 193.83 196.78 192.36 196.01 0.0M
2022-06-24 193.18 195.16 191.05 193.95 0.0M
2022-06-23 196.02 198.45 192.84 193.27 0.0M
2022-06-22 198.57 199.37 194.52 198.78 0.0M
2022-06-21 201.70 203.26 200.04 201.24 0.0M
2022-06-17 207.30 209.05 199.40 200.35 0.0M
2022-06-16 208.76 208.94 206.30 207.74 0.0M
2022-06-15 207.04 209.24 205.77 206.78 0.0M
2022-06-14 215.12 216.66 205.47 205.81 0.0M
2022-06-13 216.13 216.79 212.07 215.05 0.0M
2022-06-10 220.29 221.86 216.36 219.16 0.0M
2022-06-09 217.93 221.56 216.00 221.16 0.0M
2022-06-08 222.42 225.20 219.42 220.41 0.0M
2022-06-07 222.74 223.77 220.25 222.03 0.0M
2022-06-06 219.72 222.57 219.50 222.05 0.0M
2022-06-03 216.38 217.84 214.44 217.19 0.0M
2022-06-02 213.13 217.90 212.85 216.14 0.0M
2022-06-01 211.68 216.14 210.84 214.88 0.0M
2022-05-31 215.58 217.98 210.66 210.88 0.0M
2022-05-27 213.45 214.09 210.57 213.88 0.0M
2022-05-26 210.77 215.82 210.76 212.93 0.0M
2022-05-25 211.31 213.37 209.80 210.98 0.0M
2022-05-24 209.43 211.09 208.51 210.26 0.0M
2022-05-23 206.80 210.52 205.90 210.30 0.0M
2022-05-20 205.90 207.09 204.96 206.22 0.0M
2022-05-19 203.40 207.67 199.65 207.25 0.0M
2022-05-18 206.06 207.95 203.13 203.79 0.0M
2022-05-17 206.49 208.73 205.52 206.40 0.0M
2022-05-16 202.46 205.42 200.68 205.17 0.0M
2022-05-13 200.45 202.28 199.33 201.85 0.0M
2022-05-12 199.94 201.13 196.05 199.97 0.0M
2022-05-11 197.31 201.84 197.15 201.19 0.0M
2022-05-10 194.76 198.63 193.18 196.04 0.0M
2022-05-09 207.69 208.62 196.38 196.51 0.0M
2022-05-06 211.53 213.73 207.76 208.08 0.0M
2022-05-05 211.91 213.67 208.86 211.72 0.0M
2022-05-04 203.68 210.07 203.67 209.90 0.0M
2022-05-03 205.27 207.06 203.41 204.29 0.0M
2022-05-02 203.74 204.72 200.62 204.31 0.0M
2022-04-29 203.11 205.73 202.67 204.24 0.0M
2022-04-28 203.66 204.46 201.30 202.49 0.0M
2022-04-27 202.44 204.71 201.07 203.84 0.0M
2022-04-26 200.06 202.45 198.92 201.23 0.0M
2022-04-25 199.54 199.56 195.52 198.15 0.0M
2022-04-22 206.43 206.76 202.22 202.46 0.0M
2022-04-21 206.36 208.09 205.11 206.93 0.0M
2022-04-20 207.47 208.82 204.00 206.03 0.0M
2022-04-19 214.89 215.42 205.67 207.18 0.0M
2022-04-18 213.87 217.20 212.01 215.02 0.0M
2022-04-14 207.34 210.87 206.10 210.69 0.0M
2022-04-13 202.78 207.36 202.19 207.24 0.0M
2022-04-12 198.91 204.07 198.83 202.40 0.0M
2022-04-11 196.86 197.89 195.24 196.90 0.0M
2022-04-08 196.96 198.66 196.01 198.08 0.0M
2022-04-07 197.12 197.86 194.06 196.49 0.0M
2022-04-06 198.68 201.71 195.42 195.61 0.0M
2022-04-05 200.12 201.72 198.93 199.11 0.0M
2022-04-04 196.19 199.96 196.07 198.70 0.0M
2022-04-01 195.42 197.16 193.28 195.83 0.0M
2022-03-31 196.41 198.73 194.45 195.84 0.0M
2022-03-30 194.86 200.12 194.81 199.54 0.0M
2022-03-29 197.13 197.94 190.26 194.10 0.0M
2022-03-28 202.81 203.25 197.88 198.32 0.0M
2022-03-25 204.48 205.18 201.34 205.10 0.0M
2022-03-24 203.38 205.64 201.72 204.53 0.0M
2022-03-23 196.09 203.03 195.35 202.87 0.0M
2022-03-22 198.02 198.21 192.74 195.82 0.0M
2022-03-21 195.49 197.84 194.67 196.04 0.0M
2022-03-18 195.15 195.83 192.40 192.63 0.0M
2022-03-17 188.39 194.66 188.33 194.39 0.0M
2022-03-16 187.92 190.49 185.67 186.76 0.0M
2022-03-15 188.56 190.23 184.91 187.68 0.0M
2022-03-14 195.79 196.92 191.27 192.80 0.0M
2022-03-11 195.69 199.33 195.15 198.44 0.0M
2022-03-10 196.64 202.20 195.42 196.15 0.0M
2022-03-09 213.92 214.38 195.58 197.24 0.0M
2022-03-08 210.60 229.44 208.81 210.81 0.0M
2022-03-07 209.63 211.35 203.12 207.70 0.0M
2022-03-04 193.29 199.95 191.23 199.78 0.0M
2022-03-03 194.20 197.56 189.45 190.76 0.0M
2022-03-02 187.69 191.17 186.31 190.21 0.0M
2022-03-01 176.99 185.00 176.93 183.96 0.0M
2022-02-28 177.88 179.18 175.63 175.94 0.0M
2022-02-25 177.91 178.20 172.85 173.53 0.0M
2022-02-24 176.97 184.16 176.57 176.89 0.0M
2022-02-23 174.34 176.05 172.88 174.79 0.0M
2022-02-22 175.53 176.15 173.72 174.04 0.0M
2022-02-18 171.02 172.82 169.67 171.63 0.0M
2022-02-17 170.97 172.62 170.71 171.58 0.0M
2022-02-16 169.32 172.61 169.23 172.38 0.0M
2022-02-15 171.40 171.79 167.88 169.14 0.0M
2022-02-14 170.59 171.38 168.43 171.13 0.0M
2022-02-11 166.85 168.74 165.82 167.95 0.0M
2022-02-10 167.42 168.74 166.65 167.62 0.0M
2022-02-09 167.01 167.56 165.73 167.31 0.0M
2022-02-08 168.13 168.62 166.24 166.78 0.0M
2022-02-07 168.50 169.16 167.27 168.01 0.0M
2022-02-04 170.60 171.43 168.92 169.21 0.0M
2022-02-03 170.48 170.72 167.06 169.20 0.0M
2022-02-02 168.08 171.77 167.90 171.39 0.0M
2022-02-01 167.37 167.86 165.78 167.08 0.0M
2022-01-31 168.05 168.05 165.06 166.83 0.0M
2022-01-28 165.03 167.38 163.91 165.12 0.0M
2022-01-27 163.05 164.78 162.66 163.89 0.0M
2022-01-26 162.22 165.40 162.14 164.48 0.0M
2022-01-25 160.87 162.69 160.40 162.66 0.0M
2022-01-24 162.41 162.72 159.48 160.84 0.0M
2022-01-21 161.14 163.03 161.13 162.50 0.0M
2022-01-20 162.64 163.49 162.17 162.86 0.0M
2022-01-19 162.56 163.61 161.71 162.79 0.0M
2022-01-18 162.04 162.54 161.02 161.57 0.0M
2022-01-14 159.91 160.72 159.07 160.54 0.0M
2022-01-13 161.36 161.66 159.42 159.77 0.0M
2022-01-12 158.47 162.13 158.21 161.86 0.0M
2022-01-11 155.01 158.31 154.78 158.26 0.0M
2022-01-10 155.67 155.89 153.84 154.28 0.0M
2022-01-07 154.89 155.25 153.88 154.35 0.0M
2022-01-06 152.93 154.56 152.46 153.86 0.0M
2022-01-05 152.54 154.83 152.38 154.30 0.0M
2022-01-04 151.36 153.55 151.21 152.72 0.0M
2022-01-03 150.91 151.97 149.72 151.66 0.0M