Quantcast

iPathA Series B Bloomberg Sugar Subindex Total Return ETN Historical Stock Prices

(ETF)
SGGB 
$40
*  
0.04
0.1%
Get SGGB Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading SGGB 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 21-JUN-2018 TO 21-SEP-2018

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.
16:00 40.51 40.17 39.95 40 4,855
09/21/2018 39.997 40.17 39.95 40 4,855
09/20/2018 40.33 40.33 39.757 40.04 3,193
09/19/2018 40.01 40.36 40.01 40.24 3,293
09/18/2018 39.83 39.97 39.18 39.63 15,194
09/17/2018 40.65 40.65 39.83 39.92 10,198
09/14/2018 41.845 41.94 40.8475 40.8479 14,454
09/13/2018 42.8 43.03 42.484 42.89 40,700
09/12/2018 41.33 42.535 41.33 42.47 13,744
09/11/2018 41.07 41.2 40.83 40.9 8,607
09/10/2018 40.92 41.292 40.72 41.286 21,342
09/07/2018 40.27 40.43 40.04 40.26 6,042
09/06/2018 39.85 40.02 39.52 39.52 2,880
09/05/2018 39.52 40.05 39.5 39.96 9,133
09/04/2018 39.049 39.13 38.6942 39.04 9,436
08/31/2018 39.25 39.37 38.49 39.05 22,331
08/30/2018 38.18 38.95 38.0935 38.8 50,899
08/29/2018 38.05 38.22 37.71 38.22 8,643
08/28/2018 37.856 38.28 37.755 37.83 11,370
08/27/2018 38.15 38.68 37.96 38.68 17,484
08/24/2018 37.98 38.42 37.52 37.72 27,908
08/23/2018 36.85 37.36 36.85 37.02 4,545
08/22/2018 37.03 37.5 36.5 37.495 20,178
08/21/2018 37.44 37.53 37.0375 37.53 14,808
08/20/2018 36.9 37.17 36.65 37.17 17,237
08/17/2018 37.49 37.5075 37.1334 37.35 29,307
08/16/2018 38.06 38.22 37.53 37.67 14,606
08/15/2018 38.1484 38.1484 37.42 37.62 8,631
08/14/2018 38.13 38.355 37.32 37.36 12,182
08/13/2018 37.81 37.8344 37.46 37.57 35,027
08/10/2018 39.0199 39.0199 38.3214 38.81 9,423
08/09/2018 40.34 40.34 39.67 39.71 5,897
08/08/2018 39.3632 39.6 39.3632 39.576 1,843
08/07/2018 39.973 40.01 39.79 39.84 11,330
08/06/2018 40.44 40.585 40.14 40.14 4,717
08/03/2018 39.89 40.4557 39.59 39.59 25,096
08/02/2018 38.27 39.52 38.27 39.01 46,049
08/01/2018 38.57 39.01 38.13 38.8 20,795
07/31/2018 39.35 39.36 38.37 38.67 30,670
07/30/2018 40.01 40.01 39.65 39.81 2,736
07/27/2018 40.02 40.02 39.7 39.96 10,748
07/26/2018 40.24 40.62 39.7054 40.511 8,748
07/25/2018 40.95 41.08 40.71 41.08 1,903
07/24/2018 41.04 41.11 41.0299 41.0299 1,446
07/23/2018 40.7 40.8 40.53 40.62 1,538
07/20/2018 40.78 41.0101 40.7 40.7 3,872
07/19/2018 40.26 40.67 40.1 40.28 2,593
07/18/2018 40.62 40.62 40.62 40.62 463
07/17/2018 40.5 40.85 40.42 40.85 1,149
07/16/2018 40.86 41.47 40.74 41.08 7,015
07/13/2018 40.51 40.55 40.05 40.07 10,098
07/12/2018 40.67 40.75 40.18 40.6972 11,847
07/11/2018 41.531 41.54 41.28 41.3448 5,968
07/10/2018 41.71 41.86 41.37 41.86 2,386
07/09/2018 42.44 42.44 41.74 41.92 6,952
07/06/2018 41.9 42.33 41.9 42.33 2,007
07/05/2018 41.77 42.16 41.4161 42.08 8,932
07/03/2018 42.26 42.26 41.19 41.7 7,305
07/02/2018 42.94 42.94 42.22 42.36 16,732
06/29/2018 44.66 44.8 44.58 44.58 2,362
06/28/2018 44.85 45.1467 44.67 44.67 2,885
06/27/2018 44.59 44.59 44.0448 44.23 7,788
06/26/2018 45.6 46.06 45.3613 45.3613 2,970
06/25/2018 45.09 45.58 44.92 45.27 3,719
06/22/2018 45.31 45.6 45.29 45.45 3,107
06/21/2018 44.996 45.09 44.65 44.65 2,067
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SGGB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio