ELEMENTS S&P CTI ETN (NY: LSC)
5.570 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 5.570 5.570 5.570 0 -0.04(-0.71%)
Aug 26, 2015 5.610 5.610 5.610 5.610 100 +0.01(+0.18%)
Aug 25, 2015 5.600 5.600 5.600 5.600 344 +0.02(+0.34%)
Aug 24, 2015 5.600 5.600 5.090 5.581 2,212 +0.06(+1.10%)
Aug 21, 2015 5.500 5.520 5.500 5.520 1,647 +0.06(+1.14%)
Aug 20, 2015 5.470 5.480 5.458 5.458 10,651 -0.01(-0.22%)
Aug 18, 2015 5.470 5.470 5.470 0 +0.06(+1.11%)
Aug 13, 2015 5.410 5.410 5.410 0 +0.02(+0.37%)
Aug 12, 2015 5.370 5.390 5.370 5.390 501 +0.04(+0.75%)
Aug 11, 2015 5.350 5.350 5.350 5.350 722 +0.04(+0.75%)
Aug 10, 2015 5.360 5.360 5.310 5.310 1,176 -0.11(-2.03%)
Aug 07, 2015 5.230 5.430 5.230 5.420 5,248 -0.06(-1.09%)
Aug 05, 2015 5.480 1 +0.04(+0.73%)
Aug 04, 2015 5.440 5.440 5.440 5.440 270 -0.06(-1.09%)
Jul 31, 2015 5.500 5.500 5.500 0 -0.01(-0.18%)
Jul 30, 2015 5.540 5.540 5.510 5.510 14,213 -0.01(-0.18%)
Jul 29, 2015 5.510 5.530 5.500 5.520 600 +0.01(+0.16%)
Jul 28, 2015 5.510 5.511 5.510 5.511 1,900 -0.09(-1.59%)
Jul 24, 2015 5.600 5.600 5.600 0 -0.07(-1.23%)
Jul 23, 2015 5.670 5.670 5.670 5.670 5,000 -0.00(-0.07%)
Jul 22, 2015 5.650 5.680 5.650 5.674 1,616 -0.02(-0.28%)
Jul 17, 2015 5.690 5.690 5.690 0 +0.00(+0.00%)
Jul 15, 2015 5.690 5.690 5.690 0 -0.02(-0.35%)
Jul 09, 2015 5.710 5 +0.03(+0.53%)
Jul 07, 2015 5.680 25 -0.03(-0.44%)
Jul 06, 2015 5.760 5.760 5.705 5.705 1,575 -0.14(-2.48%)
Jul 01, 2015 5.850 5.850 5.850 0 -0.02(-0.34%)
Jun 30, 2015 5.910 5.920 5.870 5.870 3,200 -0.03(-0.51%)
Jun 29, 2015 5.900 5.900 5.897 5.900 2,030 -0.02(-0.42%)
Jun 26, 2015 5.940 5.940 5.910 5.925 9,801 -0.05(-0.86%)
Jun 25, 2015 6.000 6.000 5.976 5.976 1,712 -0.06(-1.06%)
Jun 24, 2015 6.040 6.040 6.040 6.040 100 -0.02(-0.33%)
Jun 23, 2015 6.030 6.060 6.030 6.060 4,434 +0.05(+0.83%)
Jun 22, 2015 6.011 6.011 6.010 6.010 824 -0.03(-0.50%)
Jun 19, 2015 6.040 6.040 6.040 6.040 100 -0.02(-0.33%)
Jun 18, 2015 6.040 6.060 6.040 6.060 8,400 +0.04(+0.66%)
Jun 17, 2015 6.070 6.070 6.020 6.020 3,612 -0.08(-1.34%)
Jun 16, 2015 6.070 6.102 6.070 6.102 450 +0.03(+0.52%)
Jun 15, 2015 6.100 6.110 6.070 6.070 11,026 -0.04(-0.65%)
Jun 11, 2015 6.110 6.110 6.110 0 +0.08(+1.41%)
Jun 08, 2015 6.025 6.025 6.025 0 -0.04(-0.60%)
Jun 04, 2015 6.061 54 -0.08(-1.29%)
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