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

Ipatha.B Sugar Subindex TR ETN (NY: SGG )

87.97 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 8, 2023 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 (%)
Apr 30, 2019 43.43 43.58 42.85 42.87 760 +0.06(+0.13%)
Apr 29, 2019 43.06 43.07 42.80 42.81 617 -0.99(-2.26%)
Apr 26, 2019 44.04 44.04 43.80 43.80 600 -0.35(-0.80%)
Apr 25, 2019 44.53 44.53 44.00 44.16 1,105 -0.54(-1.20%)
Apr 24, 2019 44.63 44.70 44.63 44.70 39,800 +0.09(+0.21%)
Apr 23, 2019 44.50 44.63 44.21 44.60 1,092 +0.32(+0.73%)
Apr 22, 2019 45.16 45.16 44.28 44.28 888 -0.76(-1.68%)
Apr 18, 2019 44.79 45.03 44.79 45.03 200 +1.73(+3.99%)
Apr 17, 2019 43.32 43.32 43.31 43.31 280 -0.78(-1.77%)
Apr 16, 2019 43.68 44.15 43.68 44.08 785 -0.25(-0.58%)
Apr 15, 2019 44.40 44.48 44.30 44.34 1,191 -0.35(-0.78%)
Apr 12, 2019 44.67 44.77 44.60 44.69 2,600 +0.24(+0.54%)
Apr 11, 2019 44.85 44.85 44.45 44.45 266 -0.55(-1.22%)
Apr 10, 2019 44.85 45.04 44.85 45.00 728 +0.15(+0.34%)
Apr 09, 2019 44.85 44.85 44.85 44.85 160 +0.85(+1.93%)
Apr 08, 2019 43.95 44.00 43.95 44.00 210 -0.63(-1.42%)
Apr 05, 2019 44.63 44.63 44.63 44.63 100 +0.08(+0.17%)
Apr 04, 2019 44.55 44.55 44.55 44.55 145 +1.03(+2.38%)
Apr 03, 2019 43.53 43.53 43.52 43.52 306 -0.74(-1.67%)
Apr 02, 2019 44.49 44.49 44.20 44.26 1,243 -0.05(-0.10%)
Apr 01, 2019 43.90 44.30 43.82 44.30 1,504 +0.54(+1.24%)
Mar 29, 2019 43.78 43.80 43.72 43.76 1,100 -0.30(-0.68%)
Mar 28, 2019 43.94 44.06 43.93 44.06 721 -0.05(-0.11%)
Mar 27, 2019 44.22 44.24 43.85 44.11 2,675 +0.02(+0.06%)
Mar 26, 2019 43.98 44.18 43.98 44.09 3,100 +0.28(+0.64%)
Mar 25, 2019 43.54 43.80 43.54 43.80 1,516 -0.20(-0.44%)
Mar 22, 2019 44.20 44.20 43.96 44.00 1,200 +0.21(+0.48%)
Mar 21, 2019 43.81 43.81 43.68 43.79 1,033 -0.80(-1.80%)
Mar 20, 2019 44.49 44.67 44.49 44.59 1,623 -0.12(-0.27%)
Mar 19, 2019 44.81 44.81 44.37 44.71 999 -0.09(-0.20%)
Mar 18, 2019 44.73 45.00 44.73 44.80 2,991 +0.91(+2.07%)
Mar 15, 2019 43.16 43.93 43.16 43.89 1,700 +0.48(+1.11%)
Mar 14, 2019 43.75 43.75 43.41 43.41 1,854 +0.24(+0.57%)
Mar 13, 2019 43.31 43.31 43.17 43.17 571 -0.11(-0.25%)
Mar 12, 2019 43.02 43.27 43.02 43.27 1,939 +0.30(+0.69%)
Mar 11, 2019 43.11 43.12 42.95 42.98 1,271 +0.40(+0.93%)
Mar 08, 2019 42.77 42.77 42.58 42.58 700 -0.01(-0.03%)
Mar 07, 2019 42.50 42.59 42.50 42.59 543 -0.04(-0.10%)
Mar 06, 2019 42.93 42.97 42.64 42.64 4,053 -0.88(-2.03%)
Mar 05, 2019 43.55 43.61 43.46 43.52 1,518 +0.18(+0.43%)
Mar 04, 2019 43.64 43.64 43.25 43.34 885 -0.78(-1.78%)
Mar 01, 2019 44.31 44.31 44.01 44.12 900 -0.59(-1.33%)
Feb 28, 2019 44.53 44.71 44.50 44.71 2,143 -0.58(-1.27%)
Feb 27, 2019 44.93 45.37 44.93 45.29 26,144 +0.36(+0.79%)
Feb 26, 2019 45.68 45.68 44.89 44.93 911 -0.54(-1.19%)
Feb 25, 2019 45.73 46.29 45.40 45.48 2,201 -0.88(-1.90%)
Feb 22, 2019 46.41 46.46 46.35 46.35 500 +0.45(+0.98%)
Feb 21, 2019 46.80 46.80 45.90 45.90 9,501 -0.74(-1.59%)
Feb 20, 2019 46.48 46.82 46.48 46.65 1,320 +0.44(+0.95%)
Feb 19, 2019 45.89 46.25 45.89 46.21 3,447 +0.35(+0.75%)
Feb 15, 2019 44.14 45.87 44.14 45.86 15,800 +2.41(+5.55%)
Feb 14, 2019 43.57 43.57 43.21 43.45 871 -0.56(-1.27%)
Feb 13, 2019 44.01 44.01 44.01 44.01 63 -0.25(-0.56%)
Feb 12, 2019 44.26 44.26 44.26 44.26 0 +0.44(+0.99%)
Feb 11, 2019 43.76 43.83 43.59 43.82 27,865 -0.19(-0.44%)
Feb 08, 2019 44.25 44.26 44.02 44.02 400 -0.12(-0.27%)
Feb 07, 2019 44.15 44.15 44.13 44.13 103 -0.42(-0.94%)
Feb 06, 2019 44.29 44.55 44.29 44.55 184 +0.29(+0.65%)
Feb 05, 2019 44.50 44.57 44.26 44.26 2,198 -0.15(-0.34%)
Feb 04, 2019 43.85 44.41 43.51 44.41 416 +0.72(+1.65%)
Feb 01, 2019 43.93 43.93 43.58 43.69 22,500 -0.25(-0.57%)
Jan 31, 2019 44.27 44.36 43.93 43.94 1,121 +0.59(+1.35%)
Jan 30, 2019 43.55 43.55 43.19 43.35 19,892 -0.57(-1.29%)
Jan 29, 2019 43.92 43.92 43.92 43.92 286 -0.30(-0.68%)
Jan 28, 2019 44.15 44.29 44.06 44.22 2,439 +1.06(+2.47%)
Jan 25, 2019 43.41 43.50 42.94 43.16 4,900 -1.70(-3.80%)
Jan 24, 2019 44.95 44.95 44.84 44.86 534 +0.01(+0.01%)
Jan 23, 2019 44.91 44.91 44.85 44.85 528 +0.09(+0.20%)
Jan 22, 2019 44.43 44.86 44.40 44.77 1,480 -0.41(-0.92%)
Jan 18, 2019 45.17 45.18 45.17 45.18 100 +0.75(+1.68%)
Jan 17, 2019 44.89 44.89 44.43 44.43 30,639 -0.96(-2.12%)
Jan 16, 2019 45.78 45.87 45.39 45.39 955 -0.03(-0.06%)
Jan 15, 2019 44.79 45.55 44.72 45.42 12,535 +1.46(+3.31%)
Jan 14, 2019 44.21 44.24 43.94 43.96 712 -0.08(-0.17%)
Jan 11, 2019 44.04 44.04 44.04 44.04 100 +0.31(+0.70%)
Jan 10, 2019 43.66 44.03 43.66 43.73 1,390 -0.70(-1.57%)
Jan 09, 2019 44.46 44.50 44.15 44.43 5,975 +0.27(+0.61%)
Jan 08, 2019 44.29 44.40 44.16 44.16 8,970 +0.46(+1.06%)
Jan 07, 2019 42.24 43.71 42.11 43.70 86,089 +2.56(+6.21%)
Jan 04, 2019 40.75 41.21 40.65 41.14 41,000 +0.70(+1.74%)
Jan 03, 2019 40.80 40.95 40.36 40.44 757 -0.65(-1.59%)
Jan 02, 2019 40.98 41.22 40.94 41.09 2,954 -0.37(-0.89%)
Dec 31, 2018 41.77 41.77 41.46 41.46 2,200 -1.16(-2.72%)
Dec 28, 2018 42.24 42.70 42.01 42.62 4,500 +0.29(+0.68%)
Dec 27, 2018 42.70 42.70 42.25 42.33 2,907 -0.42(-0.98%)
Dec 26, 2018 42.64 43.01 42.63 42.75 2,817 -0.16(-0.37%)
Dec 24, 2018 42.77 43.00 42.77 42.91 300 +0.45(+1.06%)
Dec 21, 2018 42.63 42.63 42.38 42.46 2,500 -0.55(-1.27%)
Dec 20, 2018 42.71 43.20 42.71 43.01 10,658 +0.20(+0.46%)
Dec 19, 2018 43.90 43.99 42.81 42.81 3,288 +0.42(+1.00%)
Dec 18, 2018 42.74 42.74 42.39 42.39 3,281 -0.61(-1.43%)
Dec 17, 2018 43.16 43.16 42.98 43.00 7,185 -0.67(-1.55%)
Dec 14, 2018 43.63 43.88 43.58 43.67 2,200 -0.27(-0.62%)
Dec 13, 2018 43.69 44.02 43.69 43.95 2,471 +0.13(+0.30%)
Dec 12, 2018 43.82 43.90 43.81 43.82 1,128 -0.35(-0.80%)
Dec 11, 2018 44.26 44.30 43.99 44.17 3,991 +0.30(+0.67%)
Dec 10, 2018 43.61 43.88 43.61 43.88 1,843 -0.32(-0.74%)
Dec 07, 2018 44.99 45.00 44.20 44.20 3,800 +0.58(+1.33%)
Dec 06, 2018 43.40 43.83 43.19 43.62 11,473 -0.23(-0.52%)
Dec 04, 2018 44.35 44.35 43.75 43.85 4,700 -0.61(-1.37%)
Dec 03, 2018 44.67 44.69 44.30 44.46 2,758 +0.26(+0.59%)
Nov 30, 2018 43.70 44.36 43.59 44.20 6,300 -0.22(-0.50%)
Nov 29, 2018 44.90 44.99 44.22 44.42 12,083 +0.25(+0.56%)
Nov 28, 2018 43.77 44.17 43.77 44.17 2,653 +1.53(+3.59%)
Nov 27, 2018 42.72 42.72 42.64 42.64 370 -0.36(-0.84%)
Nov 26, 2018 43.07 43.18 43.00 43.00 3,365 +0.16(+0.37%)
Nov 23, 2018 42.90 42.90 42.84 42.84 1,600 -0.89(-2.04%)
Nov 21, 2018 43.73 43.73 43.73 0 +0.88(+2.05%)
Nov 20, 2018 43.00 43.17 42.68 42.85 14,959 -1.25(-2.83%)
Nov 19, 2018 43.72 44.10 43.60 44.10 3,982 +0.41(+0.95%)
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.