ELEMENTS S&P CTI ETN (NY: LSC)
5.930 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 5.850 5.940 5.800 5.930 6,910 +0.08(+1.31%)
Apr 14, 2014 5.853 5.853 5.853 5.853 10 +0.00(+0.00%)
Apr 11, 2014 5.850 5.890 5.830 5.853 2,341 -0.04(-0.62%)
Apr 09, 2014 5.890 5.890 5.890 0 +0.06(+1.03%)
Apr 08, 2014 5.821 5.850 5.760 5.830 32,466 +0.04(+0.69%)
Apr 07, 2014 5.790 5.790 5.780 5.790 7,201 -0.01(-0.17%)
Apr 04, 2014 5.791 5.800 5.770 5.800 59,120 +0.00(+0.00%)
Apr 03, 2014 5.760 5.800 5.760 5.800 961 +0.05(+0.87%)
Apr 02, 2014 5.720 5.760 5.720 5.750 2,113 -0.03(-0.45%)
Apr 01, 2014 5.810 5.810 5.776 5.776 1,363 -0.01(-0.12%)
Mar 31, 2014 5.799 5.799 5.783 5.783 300 -0.04(-0.65%)
Mar 28, 2014 5.810 5.850 5.750 5.821 10,576 +0.01(+0.19%)
Mar 26, 2014 5.810 5.810 5.810 0 +0.05(+0.78%)
Mar 25, 2014 5.780 5.780 5.765 5.765 1,348 -0.01(-0.09%)
Mar 24, 2014 5.770 5.770 5.770 5.770 290 +0.00(+0.00%)
Mar 21, 2014 5.770 5.770 5.770 5.770 100 -0.06(-1.03%)
Mar 19, 2014 5.830 5.830 5.830 5.830 0 +0.01(+0.17%)
Mar 18, 2014 5.820 5.840 5.820 5.820 2,679 +0.01(+0.19%)
Mar 17, 2014 5.800 5.820 5.800 5.809 16,128 -0.02(-0.36%)
Mar 14, 2014 5.770 5.830 5.770 5.830 2,862 +0.02(+0.34%)
Mar 13, 2014 5.830 5.830 5.770 5.810 2,621 +0.00(+0.00%)
Mar 12, 2014 5.799 5.810 5.799 5.810 1,714 -0.01(-0.17%)
Mar 11, 2014 5.840 5.840 5.820 5.820 3,213 +0.02(+0.34%)
Mar 10, 2014 5.800 5.800 5.800 5.800 582 -0.02(-0.34%)
Mar 07, 2014 5.820 5.849 5.820 5.820 6,267 +0.05(+0.95%)
Mar 06, 2014 5.765 5.765 5.765 5.765 938 -0.00(-0.08%)
Mar 05, 2014 5.770 5.770 5.770 5.770 201 +0.00(+0.00%)
Mar 04, 2014 5.800 5.800 5.760 5.770 10,937 -0.03(-0.45%)
Mar 03, 2014 5.760 5.802 5.740 5.796 4,052 -0.02(-0.32%)
Feb 28, 2014 5.831 5.831 5.814 5.814 1,503 +0.00(+0.08%)
Feb 27, 2014 5.774 5.820 5.774 5.810 3,495 +0.04(+0.69%)
Feb 26, 2014 5.760 5.770 5.760 5.770 556 -0.01(-0.17%)
Feb 25, 2014 5.789 5.790 5.780 5.780 3,375 -0.03(-0.51%)
Feb 21, 2014 5.810 5.810 5.810 0 -0.01(-0.19%)
Feb 20, 2014 5.820 5.821 5.810 5.821 1,137 -0.03(-0.50%)
Feb 19, 2014 5.810 5.850 5.810 5.850 200 +0.06(+1.04%)
Feb 18, 2014 5.790 5.800 5.790 5.790 3,438 -0.06(-1.03%)
Feb 13, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 12, 2014 5.840 5.850 5.810 5.850 600 +0.01(+0.17%)
Feb 11, 2014 5.838 5.841 5.838 5.840 1,002 +0.01(+0.17%)
Feb 10, 2014 5.830 5.830 5.810 5.830 1,328 +0.00(+0.00%)
Feb 07, 2014 5.849 5.849 5.830 5.830 1,910 -0.05(-0.85%)
Feb 05, 2014 5.880 5.880 5.880 0 +0.00(+0.00%)
Feb 04, 2014 5.890 5.890 5.880 5.880 2,791 +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