S&P Cti ETN Elements Historical Stock Prices

(ETF)
LSC 
$5.57
*  
unch
unch
Get LSC Alerts
*Delayed - data as of Sep. 4, 2015 15:00 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 03-JUN-2015 TO 03-SEP-2015

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.
15:00 N/A N/A N/A  5.57 0
09/03/2015 5.57 5.57 5.57 5.57 00
09/02/2015 5.57 5.57 5.57 5.57 00
09/01/2015 5.57 5.57 5.57 5.57 00
08/31/2015 5.57 5.57 5.57 5.57 00
08/28/2015 5.57 5.57 5.57 5.57 00
08/27/2015 5.57 5.572 5.57 5.57 8,868
08/26/2015 5.61 5.61 5.61 5.61 100
08/25/2015 5.5999 5.5999 5.5999 5.5999 344
08/24/2015 5.6 5.6 5.09 5.581 2,212
08/21/2015 5.5 5.5202 5.5 5.5202 1,647
08/20/2015 5.47 5.48 5.458 5.458 10,651
08/19/2015 5.47 5.47 5.47 5.47 00
08/18/2015 5.4801 5.4801 5.47 5.47 1,851
08/17/2015 5.41 5.41 5.41 5.41 00
08/14/2015 5.41 5.41 5.41 5.41 00
08/13/2015 5.4202 5.4202 5.41 5.41 1,911
08/12/2015 5.37 5.39 5.37 5.39 501
08/11/2015 5.35 5.35 5.35 5.35 722
08/10/2015 5.36 5.36 5.3101 5.3101 1,176
08/07/2015 5.23 5.43 5.23 5.42 5,248
08/06/2015 5.48 5.48 5.48 5.48 00
08/05/2015 5.4799 5.48 5.47 5.48 5,675
08/04/2015 5.4401 5.4401 5.4401 5.4401 270
08/03/2015 5.5 5.5 5.5 5.5 00
07/31/2015 5.5 5.5 5.5 5.5 100
07/30/2015 5.54 5.54 5.51 5.51 14,213
07/29/2015 5.51 5.53 5.5001 5.52 600
07/28/2015 5.51 5.511 5.51 5.511 1,900
07/27/2015 5.6 5.6 5.6 5.6 00
07/24/2015 5.67 5.67 5.6 5.6 4,294
07/23/2015 5.67 5.67 5.67 5.67 5,000
07/22/2015 5.65 5.68 5.65 5.674 1,616
07/21/2015 5.69 5.69 5.69 5.69 00
07/20/2015 5.69 5.69 5.69 5.69 00
07/17/2015 5.688 5.69 5.687 5.69 3,051
07/16/2015 5.69 5.69 5.69 5.69 00
07/15/2015 5.72 5.72 5.69 5.69 805
07/14/2015 5.71 5.71 5.71 5.71 00
07/13/2015 5.71 5.71 5.71 5.71 00
07/10/2015 5.71 5.71 5.71 5.71 00
07/09/2015 5.714 5.714 5.71 5.71 465
07/08/2015 5.68 5.68 5.68 5.68 00
07/07/2015 5.68 5.68 5.68 5.68 1,351
07/06/2015 5.76 5.7601 5.705 5.705 1,575
07/02/2015 5.85 5.85 5.85 5.85 00
07/01/2015 5.81 5.85 5.81 5.85 903
06/30/2015 5.91 5.92 5.87 5.87 3,200
06/29/2015 5.9 5.9 5.897 5.9 2,030
06/26/2015 5.94 5.94 5.91 5.925 9,801
06/25/2015 6 6 5.9762 5.9762 1,712
06/24/2015 6.04 6.04 6.04 6.04 100
06/23/2015 6.03 6.06 6.03 6.06 4,434
06/22/2015 6.011 6.011 6.01 6.01 824
06/19/2015 6.04 6.04 6.04 6.04 100
06/18/2015 6.04 6.06 6.04 6.06 8,400
06/17/2015 6.07 6.07 6.02 6.02 3,612
06/16/2015 6.07 6.1016 6.07 6.1016 450
06/15/2015 6.1 6.11 6.07 6.0701 11,026
06/12/2015 6.11 6.11 6.11 6.11 00
06/11/2015 6.11 6.11 6.11 6.11 3,250
06/10/2015 6.025 6.025 6.025 6.025 00
06/09/2015 6.025 6.025 6.025 6.025 00
06/08/2015 6.039 6.07 6.01 6.025 2,242
06/05/2015 6.0611 6.0611 6.0611 6.0611 00
06/04/2015 6.0611 6.0611 6.0611 6.0611 1,000
06/03/2015 6.1405 6.1405 6.14 6.14 301
*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?