Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 1:02AM ET - U.S. Markets open in 8 hours and 28 minutes. Dow  1.52% Nasdaq  1.17%

iPath DJ-UBS Sugar TR Sub-Idx ETN (SGG)

On Feb 9: 75.39   0.17 (0.22%)

MORE ON SGG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 76.24 76.37 75.22 75.39 34,500 75.39 8-Feb-10 75.80 75.85 74.31 75.56 60,500 75.56 5-Feb-10 78.50 78.58 72.18 74.67 87,900 74.67 4-Feb-10 79.32 79.98 77.21 77.45 66,200 77.45 3-Feb-10 81.43 81.94 79.99 80.36 31,000 80.36 2-Feb-10 83.35 83.35 81.24 83.05 49,100 83.05 1-Feb-10 83.22 83.76 82.25 82.44 31,700 82.44 29-Jan-10 84.07 85.28 83.11 83.11 55,200 83.11 28-Jan-10 81.19 82.95 80.30 82.30 60,800 82.30 27-Jan-10 81.08 81.21 79.41 79.71 17,800 79.71 26-Jan-10 83.28 84.26 82.22 82.25 27,800 82.25 25-Jan-10 82.73 84.09 82.39 83.75 38,400 83.75 22-Jan-10 80.89 82.04 80.44 80.67 12,200 80.67 21-Jan-10 83.69 83.75 80.74 81.06 34,700 81.06 20-Jan-10 81.50 82.66 80.77 82.60 30,000 82.60 19-Jan-10 78.83 81.73 78.42 81.31 25,600 81.31 15-Jan-10 77.91 78.27 76.93 78.27 21,600 78.27 14-Jan-10 79.11 79.11 78.00 78.00 10,200 78.00 13-Jan-10 78.79 79.42 78.06 79.10 20,100 79.10 12-Jan-10 76.63 78.62 76.63 77.73 35,000 77.73 11-Jan-10 76.49 76.54 75.09 75.85 35,900 75.85 8-Jan-10 78.62 79.56 76.86 77.16 35,400 77.16 7-Jan-10 81.00 81.00 78.75 78.99 18,500 78.99 6-Jan-10 78.26 80.18 78.26 80.08 31,100 80.08 5-Jan-10 78.64 79.75 77.22 77.65 35,900 77.65 4-Jan-10 77.50 78.16 77.23 77.57 17,600 77.57 31-Dec-09 76.14 76.28 74.73 74.80 21,700 74.80 30-Dec-09 76.75 77.05 75.40 75.79 12,000 75.79 29-Dec-09 76.72 76.72 75.24 75.29 10,900 75.29 28-Dec-09 76.98 77.04 76.19 76.28 12,700 76.28 24-Dec-09 78.13 78.13 75.15 76.24 28,000 76.24 23-Dec-09 74.31 74.87 74.01 74.60 33,600 74.60 22-Dec-09 73.52 75.09 72.67 75.00 65,900 75.00 21-Dec-09 73.50 73.55 71.68 71.91 14,000 71.91 18-Dec-09 74.80 75.37 72.68 73.55 37,400 73.55 17-Dec-09 72.91 75.17 71.59 75.04 26,300 75.04 16-Dec-09 71.79 73.57 71.79 73.13 38,400 73.13 15-Dec-09 71.63 72.20 69.11 69.72 66,700 69.72 14-Dec-09 69.20 71.10 69.20 70.63 78,200 70.63 11-Dec-09 65.88 67.82 65.13 67.79 25,500 67.79 10-Dec-09 63.98 65.73 63.05 65.72 14,800 65.72 9-Dec-09 62.94 63.02 62.05 62.05 3,500 62.05 8-Dec-09 62.71 62.71 62.42 62.42 2,600 62.42 7-Dec-09 62.84 63.09 62.71 62.71 1,400 62.71 4-Dec-09 64.60 64.60 62.92 62.93 8,800 62.93 3-Dec-09 65.57 65.86 63.35 64.78 29,000 64.78 2-Dec-09 64.31 65.13 64.31 65.03 30,900 65.03 1-Dec-09 64.61 64.61 63.61 64.11 3,200 64.11 30-Nov-09 65.55 65.55 63.00 63.72 11,800 63.72 27-Nov-09 61.73 64.14 61.73 64.11 11,400 64.11 25-Nov-09 62.28 63.50 61.72 63.28 20,100 63.28 24-Nov-09 62.42 62.73 62.00 62.31 7,900 62.31 23-Nov-09 62.94 62.94 62.00 62.16 9,800 62.16 20-Nov-09 62.89 63.29 62.54 63.16 3,800 63.16 19-Nov-09 64.38 64.38 63.50 63.55 6,300 63.55 18-Nov-09 65.73 66.39 65.11 65.13 56,600 65.13 17-Nov-09 64.52 65.09 64.31 65.04 5,900 65.04 16-Nov-09 65.50 65.50 64.67 65.36 22,900 65.36 13-Nov-09 63.63 63.79 63.54 63.62 7,700 63.62 12-Nov-09 63.76 64.12 63.43 63.99 7,800 63.99 11-Nov-09 63.01 64.08 63.01 63.91 25,100 63.91 10-Nov-09 63.06 63.56 61.00 61.85 9,600 61.85 9-Nov-09 63.17 63.49 62.70 62.96 17,700 62.96 6-Nov-09 63.80 63.87 62.68 62.98 32,700 62.98 5-Nov-09 66.49 66.66 63.12 64.49 19,200 64.49 4-Nov-09 66.94 67.18 66.39 66.39 30,100 66.39 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions