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

(ETF)
LSC 
$5.96
*  
unch
unch
Get LSC Alerts
*Delayed - data as of Aug. 21, 2014 13:07 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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
13:07 N/A N/A N/A  5.96 0
08/20/2014 5.96 5.96 5.96 5.96 00
08/19/2014 5.96 5.96 5.96 5.96 161
08/18/2014 5.97 5.9901 5.97 5.99 6,355
08/15/2014 5.97 5.97 5.97 5.97 00
08/14/2014 6.05 6.05 5.9699 5.97 2,300
08/13/2014 6.02 6.04 5.983 6 40,801
08/12/2014 5.97 5.97 5.97 5.97 1,000
08/11/2014 5.94 5.94 5.94 5.94 100
08/08/2014 5.962 5.962 5.962 5.962 1,133
08/07/2014 6 6 5.9893 5.9893 2,759
08/06/2014 6.04 6.04 6.04 6.04 100
08/05/2014 6.02 6.04 6.0001 6.04 2,224
08/04/2014 6.069 6.07 6.066 6.066 466
08/01/2014 6.04 6.07 6.03 6.03 1,243
07/31/2014 6.12 6.12 6.04 6.06 2,200
07/30/2014 6.12 6.12 6.12 6.12 700
07/29/2014 6.12 6.14 6.12 6.12 1,900
07/28/2014 6.1 6.1001 6.1 6.1 400
07/25/2014 6.11 6.1329 6.11 6.11 2,800
07/24/2014 6.11 6.113 6.11 6.113 1,200
07/23/2014 6.16 6.16 6.14 6.14 1,301
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
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?