ELEMENTS S&P CTI ETN (NY: LSC)
6.030 USD  +0.070 (+1.17%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 5.980 6.060 5.980 6.030 675 +0.07(+1.17%)
Mar 26, 2015 5.960 5.960 5.960 5.960 1,425 +0.00(+0.00%)
Mar 25, 2015 5.960 5.960 5.960 5.960 100 +0.02(+0.34%)
Mar 24, 2015 5.940 5.940 5.940 5.940 432 +0.01(+0.17%)
Mar 20, 2015 5.930 5.930 5.930 0 -0.08(-1.33%)
Mar 19, 2015 6.050 6.050 6.010 6.010 8,186 -0.13(-2.12%)
Mar 18, 2015 6.140 6.140 6.140 6.140 193 +0.06(+0.99%)
Mar 17, 2015 6.130 6.130 6.080 6.080 571 +0.03(+0.50%)
Mar 16, 2015 6.150 6.150 6.050 6.050 1,772 -0.08(-1.37%)
Mar 13, 2015 6.134 6.134 6.134 6.134 403 +0.03(+0.55%)
Mar 12, 2015 6.041 6.100 6.040 6.100 1,466 +0.00(+0.00%)
Mar 11, 2015 6.100 6.100 6.100 6.100 3,867 +0.01(+0.16%)
Mar 09, 2015 6.090 6.090 6.090 0 +0.07(+1.15%)
Mar 04, 2015 6.021 3 +0.03(+0.51%)
Mar 03, 2015 6.050 6.050 5.990 5.990 1,016 -0.04(-0.75%)
Mar 02, 2015 6.000 6.036 6.000 6.035 2,062 +0.03(+0.52%)
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%)
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