Historical Stock Prices

(ETF)
LSC 
$6.13
*  
0.09
1.49%
Get LSC Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading LSC now


Community Rating:
 
 
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 27-FEB-2015 TO 29-MAY-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.
05/29/2015 6.13 6.13 6.13 6.13 800
05/28/2015 6.04 6.04 6.04 6.04 220
05/27/2015 6.04 6.04 6.04 6.04 506
05/26/2015 6.08 6.08 6.08 6.08 00
05/22/2015 6.08 6.08 6.08 6.08 00
05/21/2015 6.08 6.08 6.08 6.08 00
05/20/2015 6.08 6.08 6.08 6.08 00
05/19/2015 6.08 6.08 6.08 6.08 00
05/18/2015 6.08 6.08 6.08 6.08 00
05/15/2015 6.08 6.08 6.08 6.08 00
05/14/2015 6.08 6.08 6.08 6.08 200
05/13/2015 6.12 6.176 6.12 6.176 650
05/12/2015 6.12 6.12 6.12 6.12 125
05/11/2015 6.131 6.131 6.131 6.131 00
05/08/2015 6.131 6.131 6.131 6.131 00
05/07/2015 6.131 6.131 6.131 6.131 00
05/06/2015 6.131 6.131 6.131 6.131 00
05/05/2015 6.131 6.131 6.131 6.131 00
05/04/2015 6.131 6.131 6.131 6.131 00
05/01/2015 6.2 6.2 6.131 6.131 302
04/30/2015 6.13 6.13 6.13 6.13 00
04/29/2015 6.13 6.13 6.13 6.13 100
04/28/2015 6.15 6.153 6.15 6.153 3,282
04/27/2015 6.15 6.15 6.15 6.15 603
04/24/2015 6.09 6.09 6.09 6.09 00
04/23/2015 5.99 6.09 5.99 6.09 1,409
04/22/2015 6.09 6.09 5.942 5.942 3,468
04/21/2015 6.05 6.05 6.05 6.05 00
04/20/2015 6.04 6.09 6.04 6.05 2,306
04/17/2015 6.03 6.03 6.03 6.03 450
04/16/2015 6.05 6.05 6.05 6.05 100
04/15/2015 6.0679 6.0791 6.0679 6.0791 1,655
04/14/2015 6.13 6.13 6.13 6.13 00
04/13/2015 6.13 6.13 6.13 6.13 975
04/10/2015 6.05 6.05 6.05 6.05 350
04/09/2015 6.04 6.04 6.04 6.04 100
04/08/2015 5.991 5.991 5.991 5.991 248
04/07/2015 5.97 5.9852 5.96 5.96 2,701
04/06/2015 5.78 5.95 5.78 5.93 1,894
04/02/2015 5.98 5.98 5.98 5.98 756
04/01/2015 6.02 6.02 6.02 6.02 00
03/31/2015 5.96 6.03 5.96 6.02 4,437
03/30/2015 6 6.07 6 6.07 1,946
03/27/2015 5.9801 6.06 5.9801 6.03 675
03/26/2015 5.96 5.96 5.96 5.96 1,425
03/25/2015 5.96 5.96 5.96 5.96 100
03/24/2015 5.9401 5.9401 5.9401 5.9401 432
03/23/2015 5.93 5.93 5.93 5.93 00
03/20/2015 6.0128 6.0128 5.93 5.93 1,453
03/19/2015 6.05 6.05 6.01 6.01 8,186
03/18/2015 6.14 6.14 6.14 6.14 193
03/17/2015 6.1299 6.1299 6.08 6.08 571
03/16/2015 6.15 6.1501 6.05 6.05 1,772
03/13/2015 6.1338 6.1338 6.1338 6.1338 403
03/12/2015 6.041 6.1 6.04 6.1 1,466
03/11/2015 6.1001 6.1001 6.1 6.1 3,867
03/10/2015 6.09 6.09 6.09 6.09 00
03/09/2015 6.06 6.1 6.04 6.09 2,100
03/06/2015 6.0205 6.0205 6.0205 6.0205 00
03/05/2015 6.0205 6.0205 6.0205 6.0205 00
03/04/2015 6.09 6.09 6.0205 6.0205 10,700
03/03/2015 6.05 6.05 5.99 5.99 1,016
03/02/2015 6 6.036 6 6.035 2,062
02/27/2015 6.004 6.004 6.004 6.004 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?