Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath.B Sugar Subindex TR Series B ETN (NY: SGGB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 47.45 47.94 47.45 47.83 11,360 +0.95(+2.03%)
May 30, 2018 46.91 47.09 46.88 46.88 8,051 +0.53(+1.14%)
May 29, 2018 46.67 47.01 46.35 46.35 6,779 -0.02(-0.04%)
May 25, 2018 46.37 46.37 46.37 0 +0.44(+0.96%)
May 24, 2018 46.76 47.14 45.90 45.93 17,821 -0.12(-0.26%)
May 23, 2018 46.06 46.40 46.02 46.05 5,490 +0.52(+1.14%)
May 22, 2018 45.30 45.79 45.09 45.53 13,888 +0.24(+0.53%)
May 21, 2018 44.70 45.73 44.70 45.29 22,295 +2.02(+4.67%)
May 18, 2018 43.23 43.27 43.23 43.27 1,731 -0.01(-0.03%)
May 17, 2018 43.49 43.89 43.10 43.28 19,754 +0.01(+0.03%)
May 16, 2018 42.74 43.45 42.74 43.27 5,361 -0.06(-0.14%)
May 15, 2018 42.80 43.33 42.78 43.33 7,860 +1.30(+3.09%)
May 14, 2018 41.79 42.03 41.79 42.03 1,941 +0.08(+0.19%)
May 11, 2018 41.93 42.01 41.82 41.95 2,431 -0.28(-0.66%)
May 10, 2018 41.96 42.23 41.73 42.23 15,520 -0.20(-0.47%)
May 09, 2018 42.73 42.73 42.15 42.43 3,207 -0.79(-1.83%)
May 08, 2018 42.84 43.22 42.58 43.22 2,100 +0.53(+1.24%)
May 07, 2018 43.09 43.09 42.44 42.69 4,675 -0.55(-1.27%)
May 04, 2018 43.54 43.54 43.11 43.24 6,139 -0.68(-1.55%)
May 03, 2018 43.66 43.99 43.63 43.92 3,247 +0.32(+0.73%)
May 02, 2018 42.90 44.38 42.90 43.60 3,778 -0.10(-0.23%)
May 01, 2018 43.35 44.00 43.34 43.70 6,484 +0.12(+0.27%)
Apr 30, 2018 43.32 44.00 43.19 43.58 13,297 -0.08(-0.18%)
Apr 27, 2018 42.22 43.66 41.97 43.66 7,173 +0.77(+1.80%)
Apr 26, 2018 41.67 42.96 41.67 42.89 3,186 +1.03(+2.46%)
Apr 25, 2018 41.39 41.86 41.15 41.86 12,302 -0.79(-1.85%)
Apr 24, 2018 42.37 42.65 41.95 42.65 14,783 +0.02(+0.05%)
Apr 23, 2018 44.07 44.07 42.52 42.63 21,963 -1.74(-3.92%)
Apr 20, 2018 44.15 44.64 44.15 44.37 3,494 -0.31(-0.69%)
Apr 19, 2018 44.46 44.68 44.45 44.68 1,435 +0.29(+0.65%)
Apr 18, 2018 44.22 44.57 44.22 44.39 2,836 +0.05(+0.11%)
Apr 17, 2018 44.85 44.85 44.16 44.34 7,399 -1.09(-2.40%)
Apr 16, 2018 46.00 46.00 45.35 45.43 1,488 -0.35(-0.76%)
Apr 13, 2018 46.01 46.01 45.74 45.78 1,485 +0.29(+0.64%)
Apr 12, 2018 45.45 45.49 45.20 45.49 4,348 +0.08(+0.18%)
Apr 11, 2018 45.22 45.66 45.22 45.41 3,896 -0.35(-0.76%)
Apr 10, 2018 45.40 45.76 45.03 45.76 9,957 -0.90(-1.93%)
Apr 09, 2018 46.36 46.76 46.27 46.66 4,597 +0.22(+0.47%)
Apr 06, 2018 46.50 46.61 46.44 46.44 2,419 -0.13(-0.28%)
Apr 05, 2018 46.42 46.57 46.21 46.57 4,202 +0.49(+1.06%)
Apr 04, 2018 46.08 46.12 46.08 46.08 1,467 -0.75(-1.61%)
Apr 03, 2018 46.19 46.83 46.12 46.83 2,160 -0.02(-0.04%)
Apr 02, 2018 46.85 46.90 46.85 46.85 2,572 +0.78(+1.69%)
Mar 29, 2018 46.07 46.07 46.07 0 +0.22(+0.48%)
Mar 28, 2018 46.18 46.18 45.70 45.85 3,860 -1.33(-2.82%)
Mar 27, 2018 46.67 47.23 46.55 47.18 2,219 +0.12(+0.25%)
Mar 26, 2018 47.30 47.80 47.06 47.06 1,660 +0.09(+0.19%)
Mar 23, 2018 47.08 47.08 46.97 46.97 1,800 -0.76(-1.59%)
Mar 22, 2018 47.92 47.95 47.73 47.73 925 -0.01(-0.02%)
Mar 21, 2018 47.75 47.82 47.72 47.74 980 +0.05(+0.11%)
Mar 20, 2018 47.50 47.69 47.41 47.69 12,196 -0.81(-1.68%)
Mar 19, 2018 46.53 48.50 46.53 48.50 5,390 +0.78(+1.63%)
Mar 16, 2018 47.57 47.72 47.51 47.72 2,520 +0.02(+0.05%)
Mar 15, 2018 47.70 47.70 47.70 47.70 455 -0.22(-0.46%)
Mar 14, 2018 47.58 47.92 47.52 47.92 400 +0.47(+0.99%)
Mar 13, 2018 48.11 48.11 47.30 47.45 1,670 -1.02(-2.10%)
Mar 09, 2018 48.47 48.47 48.47 0 +0.10(+0.20%)
Mar 07, 2018 48.37 48.37 48.37 0 -2.00(-3.97%)
Mar 06, 2018 50.68 50.68 50.37 50.37 225 -0.60(-1.18%)
Mar 05, 2018 51.01 51.01 50.97 50.97 202 -0.11(-0.22%)
Mar 02, 2018 51.63 51.66 51.02 51.08 1,498 +0.04(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.