| IPATH DOW JONES-UBS SUGAR SUBINDEX TOTAL RETURN ETN DUE JUNE 24, 2038 Add to My Watchlist | (NYSE: SGG) |
| IPATH DOW | 75.39 | -0.17 (-0.22%) | 34,458 |
| Historical Data for SGG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 76.24 | 76.37 | 75.22 | 34,458 | 75.39 | -0.17 -0.22% |
| 02/08/10 | 75.80 | 75.85 | 74.31 | 60,467 | 75.56 | +0.89 +1.19% |
| 02/05/10 | 78.50 | 78.58 | 72.21 | 87,823 | 74.67 | -2.78 -3.59% |
| 02/04/10 | 79.32 | 79.98 | 77.21 | 66,184 | 77.45 | -2.91 -3.62% |
| 02/03/10 | 81.43 | 81.94 | 79.99 | 30,947 | 80.36 | -2.69 -3.24% |
| 02/02/10 | 83.35 | 83.35 | 81.24 | 49,040 | 83.05 | +0.61 +0.74% |
| 02/01/10 | 83.22 | 83.76 | 82.25 | 31,690 | 82.44 | -0.67 -0.81% |
| 01/29/10 | 84.07 | 85.28 | 83.11 | 55,166 | 83.11 | +0.81 +0.98% |
| 01/28/10 | 81.19 | 82.95 | 80.30 | 60,745 | 82.30 | +2.59 +3.25% |
| 01/27/10 | 81.08 | 81.21 | 79.41 | 17,753 | 79.71 | -2.54 -3.09% |
| 01/26/10 | 83.28 | 84.26 | 82.22 | 27,710 | 82.25 | -1.50 -1.79% |
| 01/25/10 | 82.73 | 84.09 | 82.39 | 38,307 | 83.75 | +3.08 +3.82% |
| 01/22/10 | 80.89 | 82.04 | 80.44 | 12,110 | 80.67 | -0.39 -0.48% |
| 01/21/10 | 83.69 | 83.75 | 80.74 | 34,611 | 81.06 | -1.54 -1.86% |
| 01/20/10 | 81.50 | 82.66 | 80.77 | 29,995 | 82.60 | +1.29 +1.58% |
| 01/19/10 | 78.83 | 81.73 | 78.42 | 25,570 | 81.31 | +3.04 +3.88% |
| 01/18/10 | 78.27 | 78.27 | 78.27 | 0 | 78.27 | 0.00 0.00% |
| 01/15/10 | 77.91 | 78.27 | 76.93 | 21,547 | 78.27 | +0.27 +0.35% |
| 01/14/10 | 79.11 | 79.11 | 78.00 | 10,158 | 78.00 | -1.10 -1.39% |
| 01/13/10 | 78.79 | 79.42 | 78.06 | 20,053 | 79.10 | +1.37 +1.76% |
| 01/12/10 | 76.63 | 78.62 | 76.63 | 34,941 | 77.73 | +1.88 +2.48% |
| 01/11/10 | 76.49 | 76.54 | 75.09 | 35,869 | 75.85 | -1.31 -1.70% |
| 01/08/10 | 78.62 | 79.56 | 76.86 | 35,375 | 77.16 | -1.83 -2.32% |
| 01/07/10 | 81.00 | 81.00 | 78.75 | 18,465 | 78.99 | -1.09 -1.36% |
| 01/06/10 | 78.26 | 80.18 | 78.26 | 31,018 | 80.08 | +2.43 +3.13% |
| 01/05/10 | 78.64 | 79.75 | 77.22 | 35,858 | 77.65 | +0.08 +0.10% |
| 01/04/10 | 77.50 | 78.16 | 77.23 | 17,527 | 77.57 | +2.77 +3.71% |
| 01/01/10 | 74.80 | 74.80 | 74.80 | 0 | 74.80 | 0.00 0.00% |
| 12/31/09 | 76.14 | 76.28 | 74.73 | 21,604 | 74.80 | -1.00 -1.32% |
| 12/30/09 | 76.75 | 77.05 | 75.40 | 11,996 | 75.79 | +0.50 +0.67% |
| 12/29/09 | 76.72 | 76.72 | 75.24 | 10,861 | 75.29 | -0.99 -1.30% |
| 12/28/09 | 76.98 | 77.04 | 76.19 | 12,690 | 76.28 | +0.04 +0.05% |
| 12/25/09 | 78.13 | 78.13 | 75.15 | 27,950 | 76.24 | 0.00 0.00% |
| 12/24/09 | 78.13 | 78.13 | 75.15 | 27,950 | 76.24 | +1.64 +2.20% |
| 12/23/09 | 74.31 | 74.87 | 74.01 | 33,533 | 74.60 | -0.40 -0.53% |
| 12/22/09 | 73.52 | 75.09 | 72.67 | 65,871 | 75.00 | +3.09 +4.29% |
| 12/21/09 | 73.50 | 73.55 | 71.68 | 13,949 | 71.91 | -1.64 -2.22% |
| 12/18/09 | 74.80 | 75.37 | 72.68 | 37,304 | 73.55 | -1.49 -1.99% |
| 12/17/09 | 72.91 | 75.17 | 71.59 | 26,213 | 75.04 | +1.91 +2.61% |
| 12/16/09 | 71.79 | 73.57 | 71.79 | 38,323 | 73.13 | +3.41 +4.89% |
| 12/15/09 | 71.63 | 72.20 | 69.11 | 66,701 | 69.72 | -0.91 -1.29% |
| 12/14/09 | 70.32 | 71.10 | 70.08 | 78,109 | 70.63 | +2.84 +4.18% |
| 12/11/09 | 65.88 | 67.82 | 65.13 | 25,496 | 67.79 | +2.07 +3.15% |
| 12/10/09 | 63.98 | 65.73 | 63.05 | 14,747 | 65.72 | +3.67 +5.91% |
| 12/09/09 | 62.94 | 63.02 | 62.05 | 3,429 | 62.05 | -0.37 -0.59% |
| 12/08/09 | 62.71 | 62.71 | 62.42 | 2,583 | 62.42 | -0.29 -0.47% |
| 12/07/09 | 62.84 | 63.09 | 62.71 | 1,384 | 62.71 | -0.22 -0.35% |
| 12/04/09 | 64.60 | 64.60 | 62.92 | 8,732 | 62.93 | -1.85 -2.86% |
| 12/03/09 | 65.57 | 65.86 | 63.35 | 29,002 | 64.78 | -0.25 -0.38% |
| 12/02/09 | 64.31 | 65.13 | 64.31 | 30,847 | 65.03 | +0.91 +1.43% |
| \/ Download Data To Spreadsheet | ||||||
