ELEMENTS S&P CTI ETN (NY: LSC)
6.120 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 6.120 6.120 6.120 6.120 700 +0.00(+0.00%)
Jul 29, 2014 6.120 6.140 6.120 6.120 1,900 +0.02(+0.33%)
Jul 28, 2014 6.100 6.100 6.100 6.100 400 -0.01(-0.16%)
Jul 25, 2014 6.110 6.133 6.110 6.110 2,800 -0.00(-0.05%)
Jul 24, 2014 6.110 6.113 6.110 6.113 1,200 -0.03(-0.44%)
Jul 23, 2014 6.160 6.160 6.140 6.140 1,301 -0.04(-0.65%)
Jul 22, 2014 6.130 6.180 6.130 6.180 3,700 +0.07(+1.14%)
Jul 21, 2014 6.110 6.130 6.100 6.110 869 +0.00(+0.00%)
Jul 18, 2014 6.040 6.110 6.040 6.110 3,820 +0.04(+0.66%)
Jul 17, 2014 6.060 6.070 6.060 6.070 2,300 +0.04(+0.66%)
Jul 16, 2014 6.010 6.030 6.010 6.030 2,158 -0.01(-0.17%)
Jul 15, 2014 6.040 6.090 6.040 6.040 700 -0.03(-0.49%)
Jul 14, 2014 6.090 6.090 6.058 6.070 2,605 -0.02(-0.33%)
Jul 11, 2014 6.060 6.110 6.060 6.090 5,300 +0.07(+1.16%)
Jul 10, 2014 6.020 6.020 6.020 6.020 300 -0.03(-0.41%)
Jul 09, 2014 6.045 6.045 6.045 6.045 376 +0.03(+0.42%)
Jul 08, 2014 6.020 6.040 6.020 6.020 7,120 +0.02(+0.33%)
Jul 07, 2014 6.020 6.340 6.000 6.000 2,330 +0.01(+0.17%)
Jul 02, 2014 5.990 5.990 5.990 0 +0.01(+0.17%)
Jul 01, 2014 5.980 5.980 5.980 65 +0.00(+0.00%)
Jun 30, 2014 5.910 5.980 5.910 5.980 8,246 +0.07(+1.18%)
Jun 27, 2014 5.910 5.910 5.910 5.910 110 +0.01(+0.17%)
Jun 26, 2014 5.900 5.930 5.900 5.900 1,895 -0.02(-0.34%)
Jun 25, 2014 5.900 5.920 5.890 5.920 8,235 +0.03(+0.51%)
Jun 24, 2014 5.890 5.890 5.890 5.890 321 +0.02(+0.34%)
Jun 23, 2014 5.870 5.870 5.870 5.870 3,035 -0.03(-0.51%)
Jun 20, 2014 5.870 5.900 5.870 5.900 400 +0.03(+0.44%)
Jun 18, 2014 5.874 5.874 5.874 0 +0.00(+0.07%)
Jun 17, 2014 5.881 5.930 5.870 5.870 4,481 +0.01(+0.14%)
Jun 16, 2014 5.862 5.862 5.862 5.862 694 +0.01(+0.20%)
Jun 13, 2014 5.860 5.860 5.850 5.850 5,200 +0.01(+0.17%)
Jun 12, 2014 5.850 5.850 5.840 5.840 4,656 +0.04(+0.69%)
Jun 10, 2014 5.800 5.800 5.800 0 +0.01(+0.17%)
Jun 06, 2014 5.790 5.790 5.790 5.790 187 -0.01(-0.17%)
Jun 05, 2014 5.800 5.802 5.800 5.800 3,980 -0.00(-0.09%)
Jun 03, 2014 5.805 5.805 5.805 5.805 0 +0.00(+0.00%)
Jun 02, 2014 5.840 5.840 5.805 5.805 617 -0.03(-0.43%)
May 23, 2014 5.830 5.830 5.830 5.830 0 +0.00(+0.00%)
May 22, 2014 5.830 5.850 5.830 5.830 1,935 -0.01(-0.17%)
May 21, 2014 5.840 5.850 5.840 5.840 3,480 +0.05(+0.86%)
May 20, 2014 5.790 5.790 5.790 5.790 98 +0.00(+0.00%)
May 19, 2014 5.790 5.790 5.790 5.790 12,550 +0.00(+0.00%)
May 16, 2014 5.790 5.790 5.790 5.790 5,100 -0.01(-0.22%)
May 15, 2014 5.810 5.810 5.801 5.803 4,784 +0.00(+0.04%)
May 14, 2014 5.800 5.801 5.800 5.801 1,722 -0.05(-0.84%)
May 13, 2014 5.800 5.870 5.750 5.850 19,359 +0.02(+0.34%)
May 12, 2014 5.810 5.830 5.810 5.830 5,108 -0.02(-0.34%)
May 09, 2014 5.850 5.850 5.850 5.850 1,906 -0.02(-0.34%)
May 08, 2014 5.870 5.870 5.860 5.870 420 -0.01(-0.17%)
May 07, 2014 5.880 5.898 5.850 5.880 1,600 -0.01(-0.17%)
May 06, 2014 5.890 5.890 5.890 5.890 66 +0.00(+0.00%)
May 05, 2014 5.889 5.890 5.889 5.890 8,107 +0.01(+0.17%)
May 02, 2014 5.860 5.900 5.860 5.880 4,065 -0.03(-0.51%)
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