ELEMENTS S&P CTI ETN (NY: LSC)
6.004 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Feb 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2015 6.004 2 -0.02(-0.27%)
Feb 23, 2015 5.960 6.020 5.960 6.020 2,378 +0.10(+1.70%)
Feb 20, 2015 5.920 5.920 5.920 5.920 195 +0.01(+0.17%)
Feb 19, 2015 5.900 5.909 5.890 5.909 2,622 -0.01(-0.18%)
Feb 18, 2015 5.940 5.940 5.920 5.920 945 -0.10(-1.66%)
Feb 12, 2015 6.020 3 +0.03(+0.50%)
Feb 11, 2015 5.991 6.000 5.990 5.990 2,088 -0.01(-0.17%)
Feb 10, 2015 6.000 6.000 6.000 6.000 227 -0.02(-0.33%)
Feb 09, 2015 6.030 6.040 6.020 6.020 6,187 -0.05(-0.87%)
Feb 05, 2015 6.073 6.073 6.073 0 +0.00(+0.05%)
Feb 04, 2015 6.070 6.110 6.070 6.070 2,788 +0.00(+0.00%)
Feb 03, 2015 6.070 6.070 6.070 6.070 2,261 +0.03(+0.41%)
Feb 02, 2015 5.700 6.080 5.700 6.045 9,037 +0.00(+0.08%)
Jan 30, 2015 6.051 6.051 6.040 6.040 1,414 +0.03(+0.53%)
Jan 28, 2015 6.008 6.008 6.008 0 -0.03(-0.53%)
Jan 26, 2015 6.040 2 +0.07(+1.17%)
Jan 21, 2015 5.970 5.970 5.970 0 +0.06(+1.02%)
Jan 16, 2015 5.910 5.910 5.910 0 -0.29(-4.68%)
Jan 15, 2015 5.930 6.200 5.640 6.200 31,584 +0.24(+3.96%)
Jan 14, 2015 5.951 5.980 5.940 5.964 11,802 -0.08(-1.27%)
Jan 13, 2015 6.041 200 -0.04(-0.64%)
Jan 12, 2015 6.040 6.080 6.040 6.080 478 +0.05(+0.83%)
Jan 09, 2015 6.010 6.030 6.010 6.030 1,000 +0.01(+0.15%)
Jan 08, 2015 6.021 6.038 6.021 6.021 2,408 -0.01(-0.15%)
Jan 07, 2015 6.040 6.040 6.010 6.030 1,310 -0.03(-0.50%)
Jan 06, 2015 6.070 6.070 6.060 6.060 3,009 -0.05(-0.82%)
Jan 05, 2015 6.090 6.120 6.080 6.110 11,060 +0.05(+0.82%)
Jan 02, 2015 6.060 6.060 6.060 6.060 290 -0.03(-0.49%)
Dec 31, 2014 6.090 6.090 6.090 0 +0.00(+0.00%)
Dec 30, 2014 6.090 6.094 6.090 6.090 5,670 -0.10(-1.61%)
Dec 29, 2014 6.160 6.190 6.160 6.190 580 +0.05(+0.76%)
Dec 26, 2014 6.130 6.144 6.130 6.144 2,430 -0.04(-0.62%)
Dec 19, 2014 6.182 6.182 6.182 0 -0.07(-1.09%)
Dec 18, 2014 6.250 6.280 6.240 6.250 8,900 +0.05(+0.81%)
Dec 17, 2014 6.210 6.210 6.190 6.200 6,470 -0.03(-0.48%)
Dec 16, 2014 6.230 1,380 -0.04(-0.72%)
Dec 15, 2014 6.220 6.275 6.220 6.275 4,886 +0.11(+1.81%)
Dec 10, 2014 6.163 6.163 6.163 0 +0.00(+0.05%)
Dec 09, 2014 6.170 6.200 6.160 6.160 104,720 +0.20(+3.36%)
Dec 08, 2014 6.240 6.250 5.960 5.960 20,435 -0.26(-4.18%)
Dec 05, 2014 6.180 6.230 6.180 6.220 5,519 +0.05(+0.81%)
Dec 04, 2014 6.210 6.210 6.170 6.170 3,123 -0.04(-0.63%)
Dec 03, 2014 6.218 6.218 6.209 6.209 700 +0.06(+0.96%)
Dec 02, 2014 6.143 6.150 6.143 6.150 2,111 +0.05(+0.82%)
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