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
2023-12-29 159.40 159.71 158.66 158.72 0.0M
2023-12-28 161.41 161.52 159.68 159.70 0.0M
2023-12-27 160.87 162.33 160.54 161.21 0.0M
2023-12-26 159.67 161.07 159.26 160.59 0.0M
2023-12-22 160.21 161.01 159.40 159.80 0.0M
2023-12-21 158.51 159.40 157.92 159.24 0.0M
2023-12-20 159.49 160.15 158.74 159.04 0.0M
2023-12-19 157.93 159.70 157.54 159.00 0.0M
2023-12-18 157.33 159.67 156.86 158.04 0.0M
2023-12-15 157.44 158.00 156.38 157.20 0.0M
2023-12-14 154.45 157.26 154.29 156.73 0.0M
2023-12-13 150.79 152.45 150.01 152.05 0.0M
2023-12-12 153.88 154.44 150.66 150.89 0.0M
2023-12-11 154.13 154.53 152.30 153.37 0.0M
2023-12-08 155.49 156.25 154.45 154.84 0.0M
2023-12-07 154.90 155.77 154.01 154.58 0.0M
2023-12-06 157.89 158.34 154.46 154.60 0.0M
2023-12-05 158.90 159.58 157.46 157.52 0.0M
2023-12-04 161.41 161.43 158.67 158.76 0.0M
2023-12-01 161.86 163.70 161.22 162.09 0.0M
2023-11-30 163.66 164.46 161.22 161.90 0.0M
2023-11-29 162.88 163.70 162.21 163.58 0.0M
2023-11-28 161.78 163.75 161.35 162.89 0.0M
2023-11-27 161.43 161.98 160.59 161.40 0.0M
2023-11-24 162.61 162.84 161.61 161.97 0.0M
2023-11-22 163.17 163.52 160.10 162.35 0.0M
2023-11-21 163.38 163.89 162.58 163.52 0.0M
2023-11-20 162.45 163.43 161.56 163.02 0.0M
2023-11-17 160.87 161.99 160.46 161.91 0.0M
2023-11-16 162.72 163.95 160.30 160.79 0.0M
2023-11-15 163.82 164.56 163.41 163.70 0.0M
2023-11-14 163.62 165.35 162.48 163.67 0.0M
2023-11-13 160.81 163.16 160.63 163.09 0.0M
2023-11-10 161.45 161.70 160.81 160.84 0.0M
2023-11-09 161.73 162.70 161.19 161.77 0.0M
2023-11-08 164.27 164.29 161.50 161.83 0.0M
2023-11-07 167.18 167.20 163.84 163.86 0.0M
2023-11-06 168.00 169.24 167.72 167.78 0.0M
2023-11-03 169.21 170.59 168.30 168.55 0.0M
2023-11-02 168.37 169.07 167.53 168.95 0.0M
2023-11-01 167.91 169.57 167.30 167.41 0.0M
2023-10-31 167.87 169.93 167.53 168.02 0.0M
2023-10-30 169.56 169.61 167.62 167.95 0.0M
2023-10-27 168.76 170.35 168.50 169.88 0.0M
2023-10-26 168.88 169.19 167.31 168.13 0.0M
2023-10-25 167.77 169.02 166.47 168.97 0.0M
2023-10-24 168.48 168.93 166.33 167.42 0.0M
2023-10-23 168.64 169.54 168.00 168.15 0.0M
2023-10-20 170.40 171.27 169.69 169.87 0.0M
2023-10-19 169.34 169.86 168.32 169.72 0.0M
2023-10-18 169.73 170.69 169.13 169.77 0.0M
2023-10-17 167.24 168.25 166.91 167.80 0.0M
2023-10-16 168.64 169.23 167.42 167.75 0.0M
2023-10-13 165.03 169.12 164.98 169.05 0.0M
2023-10-12 165.36 166.40 164.52 164.87 0.0M
2023-10-11 166.71 167.31 164.16 165.26 0.0M
2023-10-10 166.39 166.46 165.17 166.13 0.0M
2023-10-09 166.39 166.83 164.81 166.10 0.0M
2023-10-06 161.19 163.19 160.54 163.10 0.0M
2023-10-05 161.92 162.27 160.12 160.73 0.0M
2023-10-04 164.97 165.24 161.40 161.45 0.0M
2023-10-03 164.50 165.85 164.15 165.42 0.0M
2023-10-02 168.46 168.94 165.48 165.56 0.0M
2023-09-29 170.08 171.07 168.61 168.74 0.0M
2023-09-28 169.96 170.72 169.02 169.27 0.0M
2023-09-27 168.99 169.77 168.44 169.25 0.0M
2023-09-26 168.99 169.04 167.14 168.25 0.0M
2023-09-25 169.78 170.10 168.52 168.95 0.0M
2023-09-22 169.75 171.05 169.42 169.77 0.0M
2023-09-21 169.52 170.73 168.80 169.38 0.0M
2023-09-20 170.94 171.93 170.01 170.81 0.0M
2023-09-19 171.30 172.50 170.93 171.31 0.0M
2023-09-18 170.87 171.55 170.58 171.35 0.0M
2023-09-15 171.79 172.21 170.48 170.73 0.0M
2023-09-14 170.45 171.53 170.17 171.28 0.0M
2023-09-13 169.69 170.63 169.26 169.88 0.0M
2023-09-12 169.08 170.24 168.74 169.76 0.0M
2023-09-11 167.76 169.87 167.71 169.15 0.0M
2023-09-08 167.41 168.69 167.24 168.08 0.0M
2023-09-07 168.11 168.17 167.15 167.63 0.0M
2023-09-06 168.53 168.77 167.03 167.90 0.0M
2023-09-05 168.26 169.49 167.38 168.65 0.0M
2023-09-01 168.29 170.03 168.16 169.04 0.0M
2023-08-31 167.31 168.17 166.95 167.62 0.0M
2023-08-30 166.59 167.54 165.90 167.22 0.0M
2023-08-29 165.02 166.39 164.64 166.35 0.0M
2023-08-28 165.76 166.50 164.87 165.19 0.0M
2023-08-25 164.45 165.51 164.14 165.35 0.0M
2023-08-24 163.67 164.74 162.76 164.39 0.0M
2023-08-23 164.05 164.75 162.98 164.26 0.0M
2023-08-22 163.81 164.52 163.64 163.76 0.0M
2023-08-21 164.13 164.91 163.58 163.89 0.0M
2023-08-18 163.86 163.99 162.34 163.43 0.0M
2023-08-17 162.40 164.46 162.08 163.33 0.0M
2023-08-16 163.67 164.31 162.43 162.46 0.0M
2023-08-15 166.06 166.56 163.49 163.86 0.0M
2023-08-14 166.36 166.53 165.10 165.75 0.0M
2023-08-11 166.84 167.05 165.83 166.51 0.0M
2023-08-10 168.54 169.34 166.43 166.68 0.0M
2023-08-09 166.66 168.75 166.50 168.53 0.0M
2023-08-08 165.83 166.27 163.46 166.20 0.0M
2023-08-07 166.58 167.07 165.69 166.17 0.0M
2023-08-04 165.99 166.68 165.03 166.35 0.0M
2023-08-03 164.12 165.88 163.03 165.59 0.0M
2023-08-02 167.70 167.70 163.27 163.72 0.0M
2023-08-01 168.23 168.35 166.33 166.71 0.0M
2023-07-31 166.58 168.51 166.01 168.46 0.0M
2023-07-28 164.74 166.69 164.50 166.61 0.0M
2023-07-27 166.43 166.76 164.10 164.94 0.0M
2023-07-26 165.58 166.05 164.95 165.43 0.0M
2023-07-25 164.83 166.22 164.33 165.94 0.0M
2023-07-24 162.82 164.95 162.43 164.46 0.0M
2023-07-21 162.77 163.17 162.15 162.98 0.0M
2023-07-20 161.93 162.96 161.53 162.22 0.0M
2023-07-19 161.44 162.29 160.90 161.25 0.0M
2023-07-18 159.88 161.65 159.64 161.41 0.0M
2023-07-17 160.17 160.88 158.76 159.45 0.0M
2023-07-14 162.17 162.25 160.77 161.15 0.0M
2023-07-13 160.96 162.22 160.75 161.89 0.0M
2023-07-12 159.12 160.90 158.52 160.64 0.0M
2023-07-11 157.34 158.71 157.30 158.54 0.0M
2023-07-10 157.08 157.74 156.29 157.05 0.0M
2023-07-07 155.27 157.20 154.94 156.89 0.0M
2023-07-06 156.16 156.37 153.68 154.92 0.0M
2023-07-05 155.90 157.15 155.29 155.98 0.0M
2023-07-03 155.42 155.97 154.63 154.77 0.0M
2023-06-30 153.85 155.84 153.25 155.73 0.0M
2023-06-29 153.69 154.48 152.47 153.86 0.0M
2023-06-28 154.01 154.44 152.32 153.77 0.0M
2023-06-27 156.10 156.39 153.82 153.95 0.0M
2023-06-26 155.84 156.12 154.89 155.30 0.0M
2023-06-23 154.48 154.99 152.82 154.94 0.0M
2023-06-22 157.40 157.90 154.46 155.10 0.0M
2023-06-21 156.46 157.48 155.04 157.47 0.0M
2023-06-20 157.84 158.87 155.51 156.10 0.0M
2023-06-16 157.86 159.44 157.66 159.39 0.0M
2023-06-15 153.20 157.89 153.02 157.66 0.0M
2023-06-14 154.17 155.97 154.11 154.67 0.0M
2023-06-13 152.33 154.83 152.14 154.29 0.0M
2023-06-12 153.68 153.91 151.20 151.89 0.0M
2023-06-09 155.33 156.18 154.59 154.62 0.0M
2023-06-08 155.07 156.48 153.88 155.76 0.0M
2023-06-07 154.49 156.24 153.59 155.30 0.0M
2023-06-06 154.02 154.70 152.74 154.38 0.0M
2023-06-05 153.95 155.29 153.57 154.31 0.0M
2023-06-02 152.96 154.67 152.92 153.48 0.0M
2023-06-01 151.68 153.55 150.69 152.79 0.0M
2023-05-31 151.77 152.65 150.36 151.14 0.0M
2023-05-30 155.07 155.17 151.76 152.29 0.0M
2023-05-26 153.55 155.43 153.54 155.00 0.0M
2023-05-25 156.24 156.71 153.17 153.93 0.0M
2023-05-24 156.14 157.10 155.34 156.33 0.0M
2023-05-23 156.30 156.56 154.96 155.85 0.0M
2023-05-22 156.62 157.21 155.73 156.38 0.0M
2023-05-19 156.54 159.21 156.54 157.54 0.0M
2023-05-18 157.25 157.49 155.40 156.85 0.0M
2023-05-17 155.38 157.79 154.94 157.32 0.0M
2023-05-16 157.50 157.50 155.33 155.53 0.0M
2023-05-15 155.03 157.21 154.69 157.03 0.0M
2023-05-12 155.02 156.44 154.47 155.37 0.0M
2023-05-11 158.43 159.06 155.21 155.41 0.0M
2023-05-10 160.06 160.39 157.94 158.44 0.0M
2023-05-09 159.45 160.48 158.34 160.38 0.0M
2023-05-08 158.40 160.28 158.40 160.20 0.0M
2023-05-05 156.46 158.29 156.09 157.96 0.0M
2023-05-04 157.30 157.45 155.51 156.22 0.0M
2023-05-03 158.48 158.69 155.45 156.13 0.0M
2023-05-02 160.87 161.17 158.26 158.52 0.0M
2023-05-01 161.04 162.18 160.04 160.92 0.0M
2023-04-28 160.34 161.89 158.95 161.84 0.0M
2023-04-27 159.63 160.41 158.78 160.04 0.0M
2023-04-26 162.48 162.96 159.45 159.50 0.0M
2023-04-25 164.90 164.90 162.04 162.04 0.0M
2023-04-24 162.84 164.95 162.16 164.74 0.0M
2023-04-21 163.95 164.54 162.89 163.48 0.0M
2023-04-20 165.34 165.41 163.57 164.49 0.0M
2023-04-19 167.80 167.98 164.85 165.82 0.0M
2023-04-18 167.25 168.50 166.70 168.19 0.0M
2023-04-17 167.92 168.43 166.23 166.75 0.0M
2023-04-14 168.42 168.61 166.17 167.55 0.0M
2023-04-13 167.31 168.51 166.94 167.62 0.0M
2023-04-12 166.79 167.45 165.72 167.31 0.0M
2023-04-11 164.88 166.29 164.73 166.09 0.0M
2023-04-10 164.55 165.33 164.07 164.65 0.0M
2023-04-06 165.45 166.38 164.56 164.72 0.0M
2023-04-05 165.91 166.15 164.60 165.82 0.0M
2023-04-04 164.84 165.75 164.49 165.43 0.0M
2023-04-03 164.18 165.97 163.26 164.77 0.0M
2023-03-31 161.23 162.88 160.01 162.72 0.0M
2023-03-30 159.78 161.28 159.77 161.03 0.0M
2023-03-29 161.15 161.88 160.18 160.58 0.0M
2023-03-28 160.91 161.76 160.06 161.04 0.0M
2023-03-27 158.59 160.38 158.02 160.26 0.0M
2023-03-24 158.81 160.14 157.66 159.34 0.0M
2023-03-23 158.68 160.88 158.54 159.51 0.0M
2023-03-22 157.49 158.94 156.94 158.37 0.0M
2023-03-21 156.95 157.89 156.01 157.86 0.0M
2023-03-20 157.41 157.71 155.55 156.99 0.0M
2023-03-17 158.40 158.75 155.65 156.80 0.0M
2023-03-16 156.27 157.24 154.67 156.79 0.0M
2023-03-15 160.62 160.85 154.57 155.72 0.0M
2023-03-14 162.06 162.39 160.05 160.19 0.0M
2023-03-13 160.93 163.76 158.18 162.55 0.0M
2023-03-10 159.08 161.45 158.43 160.74 0.0M
2023-03-09 161.28 162.66 159.88 160.15 0.0M
2023-03-08 162.03 162.28 160.82 161.12 0.0M
2023-03-07 166.07 166.07 162.09 162.31 0.0M
2023-03-06 165.87 166.18 164.48 165.62 0.0M
2023-03-03 165.11 168.02 164.53 167.93 0.0M
2023-03-02 165.57 165.77 164.40 164.99 0.0M
2023-03-01 164.25 165.87 163.63 165.82 0.0M
2023-02-28 162.03 163.76 161.59 163.69 0.0M
2023-02-27 161.03 162.39 160.43 162.15 0.0M
2023-02-24 161.60 161.80 158.65 160.66 0.0M
2023-02-23 160.49 161.70 159.73 160.69 0.0M
2023-02-22 162.00 162.17 160.30 160.45 0.0M
2023-02-21 162.60 163.71 161.79 162.09 0.0M
2023-02-17 163.54 163.55 160.09 161.68 0.0M
2023-02-16 165.12 165.66 163.74 164.11 0.0M
2023-02-15 165.96 166.01 163.65 164.17 0.0M
2023-02-14 166.03 167.27 164.73 166.34 0.0M
2023-02-13 166.50 167.09 165.18 166.09 0.0M
2023-02-10 165.55 167.84 164.87 166.73 0.0M
2023-02-09 166.61 166.99 164.52 166.05 0.0M
2023-02-08 166.99 168.57 165.21 166.10 0.0M
2023-02-07 164.53 166.65 163.81 166.51 0.0M
2023-02-06 163.89 164.52 160.97 163.21 0.0M
2023-02-03 168.19 168.68 163.35 163.51 0.0M
2023-02-02 171.13 171.25 168.35 168.48 0.0M
2023-02-01 174.01 174.60 169.27 169.33 0.0M
2023-01-31 172.02 173.96 169.71 173.79 0.0M
2023-01-30 173.92 174.59 172.09 172.22 0.0M
2023-01-27 177.03 177.53 174.43 174.97 0.0M
2023-01-26 176.04 177.19 175.34 176.76 0.0M
2023-01-25 177.65 177.69 175.99 176.54 0.0M
2023-01-24 179.74 180.38 177.32 177.42 0.0M
2023-01-23 178.29 179.30 177.63 179.20 0.0M
2023-01-20 177.62 178.44 176.73 177.65 0.0M
2023-01-19 174.48 177.53 174.03 177.00 0.0M
2023-01-18 176.93 178.63 175.23 175.51 0.0M
2023-01-17 175.93 177.58 175.59 176.13 0.0M
2023-01-13 174.50 176.12 173.67 175.82 0.0M
2023-01-12 172.64 175.88 172.26 174.55 0.0M
2023-01-11 169.73 172.77 169.54 172.50 0.0M
2023-01-10 170.02 171.04 169.07 170.02 0.0M
2023-01-09 170.31 172.71 169.75 170.94 0.0M
2023-01-06 167.51 169.20 165.58 168.07 0.0M
2023-01-05 169.71 170.65 166.21 166.54 0.0M
2023-01-04 172.21 172.33 168.80 169.15 0.0M
2023-01-03 175.97 176.71 171.81 171.98 0.0M