ELEMENTS S&P CTI ETN (NY: LSC)
5.980 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.980 40 +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%)
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%)
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