HSBC Global Absolute Limited ELEMENTS S&P CTI Index ETN Historical Stock Prices

(ETF)
LSC 
$6.1
*  
unch
unch
Get LSC Alerts
*Delayed - data as of May 3, 2016 10:57 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:57 6.10 N/A N/A 6.10 0
05/02/2016 6.1 6.1 6.09 6.1 41,879
04/29/2016 6.02 6.02 6.02 6.02 00
04/28/2016 6.02 6.02 6.02 6.02 00
04/27/2016 6.02 6.02 6.02 6.02 00
04/26/2016 6.02 6.027 6.02 6.02 5,951
04/25/2016 6.02 6.038 6 6.03 36,800
04/22/2016 6.04 6.04 6.04 6.04 400
04/21/2016 6.07 6.07 6.07 6.07 810
04/20/2016 6.04 6.04 6.04 6.04 241
04/19/2016 6.0201 6.0201 6.0201 6.0201 1,253
04/18/2016 5.8601 5.8601 5.8601 5.8601 00
04/15/2016 5.8601 5.8601 5.8601 5.8601 00
04/14/2016 5.8601 5.8601 5.8601 5.8601 00
04/13/2016 5.8601 5.8601 5.8601 5.8601 00
04/12/2016 5.8601 5.8601 5.8601 5.8601 00
04/11/2016 5.8601 5.8601 5.8601 5.8601 293
04/08/2016 5.8899 5.8899 5.8899 5.8899 00
04/07/2016 5.8899 5.8899 5.8899 5.8899 00
04/06/2016 5.9 5.9001 5.86 5.8899 5,422
04/05/2016 5.78 6.05 5.63 6 12,374
04/04/2016 5.8475 5.8475 5.8475 5.8475 100
04/01/2016 5.81 5.84 5.8008 5.8341 15,811
03/31/2016 5.8 5.87 5.8 5.87 8,761
03/30/2016 5.78 5.839 5.78 5.835 3,971
03/29/2016 5.78 5.78 5.78 5.78 75,402
03/28/2016 5.8001 5.8499 5.8001 5.83 7,527
03/24/2016 5.82 5.8215 5.82 5.8215 731
03/23/2016 5.8 5.87 5.8 5.8526 60,709
03/22/2016 5.81 5.81 5.81 5.81 00
03/21/2016 5.81 5.81 5.81 5.81 00
03/18/2016 5.81 5.81 5.81 5.81 157
03/17/2016 5.8426 5.8426 5.8426 5.8426 632
03/16/2016 5.84 5.8599 5.84 5.8599 2,377
03/15/2016 5.8799 5.8799 5.872 5.872 1,632
03/14/2016 5.915 5.915 5.915 5.915 00
03/11/2016 5.8915 5.915 5.8915 5.915 200
03/10/2016 5.968 5.968 5.968 5.968 00
03/09/2016 5.968 5.968 5.968 5.968 198
03/08/2016 5.97 5.97 5.97 5.97 00
03/07/2016 5.97 5.97 5.97 5.97 00
03/04/2016 5.99 5.99 5.97 5.97 2,344
03/03/2016 6.0499 6.0499 6.02 6.02 1,060
03/02/2016 6.06 6.07 6.06 6.07 6,198
03/01/2016 6.03 6.0497 6.02 6.0497 5,982
02/29/2016 6.03 6.0799 6.03 6.0799 6,949
02/26/2016 5.99 5.99 5.99 5.99 100
02/25/2016 6.02 6.03 6.02 6.03 300
02/24/2016 6.03 6.03 6.008 6.008 9,750
02/23/2016 6 6 5.99 6 11,900
02/22/2016 6 6 5.9401 5.9401 703
02/19/2016 6.0499 6.0499 6.0499 6.0499 1,175
02/18/2016 6.03 6.03 6.03 6.03 00
02/17/2016 6.03 6.03 6.03 6.03 00
02/16/2016 6.03 6.03 6.03 6.03 00
02/12/2016 6.03 6.03 6.03 6.03 00
02/11/2016 6.03 6.03 6.03 6.03 100
02/10/2016 5.95 5.95 5.95 5.95 234
02/09/2016 5.94 5.94 5.94 5.94 100
02/08/2016 5.9 5.9 5.9 5.9 456
02/05/2016 5.98 5.98 5.85 5.8501 1,852
02/04/2016 5.81 5.84 5.81 5.84 16,154
02/03/2016 5.8799 5.8799 5.8799 5.8799 101
02/02/2016 5.8958 5.8958 5.8958 5.8958 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?