ELEMENTS S&P CTI ETN (NY: LSC)
6.060 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 6.050 6.060 6.050 6.060 1,500 +0.01(+0.17%)
Nov 21, 2014 6.050 6.050 6.050 0 -0.03(-0.49%)
Nov 19, 2014 6.080 6.080 6.080 0 +0.01(+0.13%)
Nov 17, 2014 6.072 6.072 6.072 0 -0.03(-0.46%)
Nov 14, 2014 6.100 6.100 6.100 6.100 700 -0.01(-0.16%)
Nov 13, 2014 6.109 6.110 6.109 6.110 1,635 +0.02(+0.33%)
Nov 12, 2014 6.119 6.119 6.090 6.090 3,890 -0.06(-0.97%)
Nov 11, 2014 6.140 6.150 6.140 6.150 1,500 +0.05(+0.82%)
Nov 10, 2014 6.000 6.100 6.000 6.100 11,972 -0.07(-1.12%)
Nov 05, 2014 6.169 55 +0.02(+0.34%)
Oct 31, 2014 6.148 6.148 6.148 0 +0.03(+0.46%)
Oct 30, 2014 6.120 6.120 6.120 6.120 200 +0.05(+0.82%)
Oct 29, 2014 6.120 6.120 6.070 6.070 1,559 -0.13(-2.10%)
Oct 27, 2014 6.200 6.200 6.200 0 -0.01(-0.16%)
Oct 23, 2014 6.210 6.210 6.210 0 -0.05(-0.80%)
Oct 22, 2014 6.230 6.260 6.230 6.260 2,564 +0.02(+0.29%)
Oct 21, 2014 6.242 6.242 6.242 6.242 100 +0.05(+0.86%)
Oct 15, 2014 6.189 6.189 6.189 0 +0.01(+0.15%)
Oct 14, 2014 6.210 6.210 6.170 6.180 500 -0.07(-1.12%)
Oct 09, 2014 6.250 6.250 6.250 0 -0.04(-0.64%)
Oct 08, 2014 6.270 6.300 6.270 6.290 3,637 +0.01(+0.24%)
Oct 07, 2014 6.270 6.275 6.270 6.275 8,005 -0.10(-1.49%)
Oct 02, 2014 6.370 30 +0.03(+0.47%)
Oct 01, 2014 6.340 6.340 6.340 6.340 3,850 +0.00(+0.00%)
Sep 30, 2014 6.380 6.380 6.340 6.340 1,710 -0.01(-0.12%)
Sep 26, 2014 6.348 1 +0.03(+0.44%)
Sep 24, 2014 6.320 6.320 6.320 0 -0.03(-0.47%)
Sep 23, 2014 6.322 6.350 6.322 6.350 666 +0.03(+0.47%)
Sep 22, 2014 6.310 6.350 6.010 6.320 50,788 +0.00(+0.00%)
Sep 19, 2014 6.220 95 +0.00(+0.00%)
Sep 18, 2014 6.200 6.230 6.200 6.220 2,991 +0.07(+1.20%)
Sep 17, 2014 6.130 6.170 6.130 6.146 2,572 -0.03(-0.55%)
Sep 16, 2014 6.180 6.180 6.180 6.180 600 +0.00(+0.00%)
Sep 12, 2014 6.180 6.180 6.180 0 +0.00(+0.00%)
Sep 11, 2014 6.150 6.180 6.150 6.180 2,676 +0.06(+0.98%)
Sep 10, 2014 6.120 6.120 6.120 6.120 590 +0.00(+0.00%)
Sep 09, 2014 6.102 6.120 6.090 6.120 2,534 +0.01(+0.16%)
Sep 08, 2014 6.110 6.110 6.110 6.110 100 -0.04(-0.65%)
Sep 05, 2014 6.140 6.150 6.140 6.150 480 +0.02(+0.33%)
Sep 04, 2014 6.110 6.130 6.110 6.130 2,060 +0.04(+0.66%)
Sep 03, 2014 6.060 6.100 6.060 6.090 3,724 +0.06(+1.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here