ELEMENTS S&P CTI ETN (NY: LSC)
6.182 USD  -0.068 (-1.09%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 6.182 6.182 6.182 6.182 506 -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%)
Dec 01, 2014 6.140 6.140 6.100 6.100 1,817 -0.05(-0.81%)
Nov 28, 2014 6.060 6.150 6.055 6.150 5,347 +0.12(+1.99%)
Nov 26, 2014 6.030 6.030 6.030 0 -0.03(-0.50%)
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%)
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