Ipath.B Sugar Subindex TR Series B ETN (NY: SGGB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2018 | 50.78 | 51.04 | 50.78 | 51.04 | 270 | +0.92(+1.84%) |
| Feb 28, 2018 | 49.62 | 50.12 | 49.62 | 50.12 | 420 | +1.93(+4.00%) |
| Feb 27, 2018 | 49.35 | 49.35 | 48.19 | 48.19 | 900 | -1.93(-3.85%) |
| Feb 22, 2018 | 50.12 | 50.12 | 50.12 | 35 | -0.36(-0.71%) | |
| Feb 15, 2018 | 50.48 | 50.48 | 50.48 | 0 | +0.18(+0.36%) | |
| Feb 14, 2018 | 50.13 | 50.30 | 50.13 | 50.30 | 200 | -0.68(-1.33%) |
| Feb 09, 2018 | 50.98 | 50.98 | 50.98 | 0 | +0.11(+0.22%) | |
| Feb 08, 2018 | 51.55 | 50.87 | 50.87 | 2,200 | -0.68(-1.32%) | |
| Feb 06, 2018 | 51.55 | 51.55 | 51.55 | 0 | -0.08(-0.15%) | |
| Feb 05, 2018 | 50.06 | 51.82 | 50.06 | 51.63 | 1,700 | +0.76(+1.49%) |
| Feb 02, 2018 | 50.95 | 50.95 | 50.95 | 50.87 | 1,140 | +0.84(+1.68%) |
| Feb 01, 2018 | 50.03 | 50.03 | 50.03 | 50.03 | 351 | +0.40(+0.81%) |
| Jan 31, 2018 | 49.63 | 49.63 | 49.63 | 49.63 | 260 | -0.16(-0.32%) |
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.
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.