ELEMENTS S&P CTI ETN (NY: LSC)
6.220 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 6.220 95 +0.00(+0.00%)
Sep 18, 2014 6.200 6.230 6.200 6.220 2,991 +0.07(+1.20%)
Sep 17, 2014 6.130 6.170 6.130 6.146 2,572 -0.03(-0.55%)
Sep 16, 2014 6.180 6.180 6.180 6.180 600 +0.00(+0.00%)
Sep 12, 2014 6.180 6.180 6.180 0 +0.00(+0.00%)
Sep 11, 2014 6.150 6.180 6.150 6.180 2,676 +0.06(+0.98%)
Sep 10, 2014 6.120 6.120 6.120 6.120 590 +0.00(+0.00%)
Sep 09, 2014 6.102 6.120 6.090 6.120 2,534 +0.01(+0.16%)
Sep 08, 2014 6.110 6.110 6.110 6.110 100 -0.04(-0.65%)
Sep 05, 2014 6.140 6.150 6.140 6.150 480 +0.02(+0.33%)
Sep 04, 2014 6.110 6.130 6.110 6.130 2,060 +0.04(+0.66%)
Sep 03, 2014 6.060 6.100 6.060 6.090 3,724 +0.06(+1.00%)
Sep 02, 2014 6.010 6.030 6.010 6.030 6,262 +0.00(+0.00%)
Aug 29, 2014 0 +0.00(+0.00%)
Aug 28, 2014 6.040 6.050 5.980 5.980 800 -0.03(-0.50%)
Aug 26, 2014 6.010 6.010 6.010 0 +0.03(+0.57%)
Aug 22, 2014 5.976 5.976 5.976 0 +0.02(+0.27%)
Aug 19, 2014 5.960 5.960 5.960 0 -0.03(-0.50%)
Aug 18, 2014 5.990 5.970 5.990 6,355 +0.02(+0.34%)
Aug 14, 2014 5.970 5.970 5.970 0 -0.03(-0.50%)
Aug 13, 2014 6.020 6.030 6.010 6.000 40,801 +0.03(+0.50%)
Aug 12, 2014 5.970 5.970 5.970 5.970 1,000 +0.03(+0.51%)
Aug 11, 2014 5.940 5.940 5.940 5.940 100 -0.02(-0.37%)
Aug 08, 2014 5.989 5.989 5.962 1,133 -0.03(-0.46%)
Aug 07, 2014 5.989 5.989 5.989 0 -0.05(-0.84%)
Aug 06, 2014 6.040 6.040 6.040 6.040 100 +0.00(+0.00%)
Aug 05, 2014 6.020 6.040 6.000 6.040 2,224 -0.03(-0.43%)
Aug 04, 2014 6.069 6.070 6.066 6.066 466 +0.04(+0.60%)
Aug 01, 2014 6.040 6.070 6.030 6.030 1,243 -0.03(-0.50%)
Jul 31, 2014 6.120 6.120 6.040 6.060 2,200 -0.06(-0.98%)
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%)
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