Elements Echange Traded Note - S&P Commodity Trends Indicator Historical Stock Prices

(ETF)
LSC 
$6.143
*  
0.0369
0.6%
Get LSC Alerts
*Delayed - data as of Jul. 23, 2014 14:32 ET  -  Find a broker to begin trading LSC now


Community Rating:
View:    LSC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
14:32 N/A  6.16  6.143  6.143 401
07/22/2014 6.13 6.1799 6.13 6.1799 3,700
07/21/2014 6.11 6.1295 6.1 6.11 869
07/18/2014 6.04 6.1099 6.04 6.1099 3,820
07/17/2014 6.06 6.07 6.06 6.07 2,300
07/16/2014 6.01 6.03 6.01 6.03 2,158
07/15/2014 6.04 6.09 6.04 6.04 700
07/14/2014 6.09 6.09 6.0578 6.07 2,605
07/11/2014 6.06 6.11 6.06 6.0901 5,300
07/10/2014 6.02 6.02 6.02 6.02 300
07/09/2014 6.045 6.045 6.045 6.045 376
07/08/2014 6.02 6.04 6.02 6.02 7,120
07/07/2014 6.02 6.34 6 6 2,330
07/03/2014 5.99 5.99 5.99 5.99 00
07/02/2014 5.98 6.03 5.98 5.99 3,449
07/01/2014 5.98 5.98 5.98 5.98 00
06/30/2014 5.91 5.98 5.91 5.98 8,246
06/27/2014 5.91 5.91 5.91 5.91 110
06/26/2014 5.9 5.93 5.9 5.9 1,895
06/25/2014 5.9 5.92 5.89 5.92 8,235
06/24/2014 5.89 5.8901 5.89 5.8901 321
06/23/2014 5.87 5.87 5.87 5.87 3,035
06/20/2014 5.87 5.9 5.87 5.9 400
06/19/2014 5.874 5.874 5.874 5.874 00
06/18/2014 5.86 5.874 5.86 5.874 1,103
06/17/2014 5.881 5.93 5.87 5.87 4,481
06/16/2014 5.8618 5.8618 5.8618 5.8618 694
06/13/2014 5.86 5.86 5.85 5.8501 5,200
06/12/2014 5.85 5.85 5.84 5.84 4,656
06/11/2014 5.8 5.8 5.8 5.8 00
06/10/2014 5.82 5.84 5.7 5.8 44,326
06/09/2014 5.81 5.81 5.81 5.81 1,453
06/06/2014 5.79 5.79 5.79 5.79 187
06/05/2014 5.8 5.802 5.8 5.8 3,980
06/04/2014 5.805 5.805 5.805 5.805 00
06/03/2014 5.8 5.805 5.8 5.805 2,271
06/02/2014 5.84 5.84 5.805 5.805 617
05/30/2014 5.83 5.83 5.83 5.83 00
05/29/2014 5.83 5.83 5.83 5.83 00
05/28/2014 5.83 5.83 5.83 5.83 00
05/27/2014 5.83 5.83 5.83 5.83 00
05/23/2014 5.83 5.83 5.83 5.83 00
05/22/2014 5.83 5.85 5.83 5.83 1,945
05/21/2014 5.84 5.85 5.84 5.84 3,480
05/20/2014 5.79 5.79 5.79 5.79 00
05/19/2014 5.79 5.7901 5.79 5.79 12,550
05/16/2014 5.7901 5.7901 5.79 5.79 5,100
05/15/2014 5.81 5.81 5.801 5.803 4,784
05/14/2014 5.8004 5.8008 5.8004 5.8008 1,722
05/13/2014 5.8 5.87 5.75 5.85 19,359
05/12/2014 5.81 5.83 5.81 5.83 5,108
05/09/2014 5.85 5.85 5.85 5.85 1,906
05/08/2014 5.87 5.87 5.8601 5.87 420
05/07/2014 5.88 5.8983 5.85 5.88 1,600
05/06/2014 5.89 5.89 5.89 5.89 00
05/05/2014 5.889 5.89 5.889 5.89 8,107
05/02/2014 5.86 5.9 5.86 5.88 4,065
05/01/2014 5.8901 5.91 5.8901 5.91 4,314
04/30/2014 5.92 5.94 5.92 5.94 200
04/29/2014 5.85 5.95 5.85 5.95 1,040
04/28/2014 5.92 5.95 5.85 5.9149 4,513
04/25/2014 5.9 5.97 5.88 5.92 1,700
04/24/2014 5.9201 5.9201 5.9201 5.9201 00
04/23/2014 5.91 5.9201 5.91 5.9201 1,726
04/22/2014 5.93 5.93 5.93 5.93 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?