Skip to main content

Ipath Cocoa Subindex TR Sm Index ETN (NY: NIB )

36.29 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.17 40.31 40.17 40.31 1,100 +0.38(+0.95%)
Sep 29, 2008 39.88 39.93 39.88 39.93 209 -3.37(-7.78%)
Sep 26, 2008 43.30 43.30 43.30 43.30 0 -0.34(-0.78%)
Sep 25, 2008 43.64 43.64 43.64 43.64 200 +0.66(+1.54%)
Sep 24, 2008 42.98 42.98 42.98 42.98 0 +0.00(+0.00%)
Sep 23, 2008 42.88 42.98 42.88 42.98 600 -0.44(-1.01%)
Sep 22, 2008 43.20 43.42 42.19 43.42 1,837 +1.03(+2.43%)
Sep 19, 2008 42.39 42.39 42.39 42.39 0 +0.29(+0.69%)
Sep 18, 2008 42.42 42.42 41.96 42.10 4,900 +1.20(+2.93%)
Sep 17, 2008 40.40 41.27 40.22 40.90 14,500 +0.40(+0.99%)
Sep 16, 2008 40.63 40.63 40.24 40.50 7,000 -0.78(-1.89%)
Sep 15, 2008 40.62 41.30 40.62 41.28 3,700 +0.99(+2.46%)
Sep 12, 2008 40.29 40.29 40.29 40.29 0 +0.00(+0.00%)
Sep 11, 2008 40.07 40.29 40.05 40.29 7,300 -0.78(-1.90%)
Sep 10, 2008 40.92 41.07 40.92 41.07 2,400 +0.46(+1.13%)
Sep 09, 2008 40.41 40.61 40.41 40.61 2,800 -0.16(-0.39%)
Sep 08, 2008 40.16 40.86 40.16 40.77 2,063 -0.94(-2.25%)
Sep 05, 2008 41.89 42.00 41.71 41.71 0 -0.60(-1.42%)
Sep 04, 2008 42.31 42.31 42.31 42.31 800 -0.32(-0.75%)
Sep 03, 2008 42.76 42.98 42.56 42.63 7,912 +0.24(+0.57%)
Sep 02, 2008 42.19 42.55 42.19 42.39 3,800 -3.50(-7.63%)
Aug 29, 2008 46.71 46.71 45.88 45.89 3,400 +0.54(+1.19%)
Aug 28, 2008 46.70 46.76 45.35 45.35 3,400 -1.45(-3.10%)
Aug 27, 2008 47.00 47.00 46.69 46.80 3,960 +2.27(+5.10%)
Aug 25, 2008 44.53 44.53 44.53 44.53 0 +0.00(+0.00%)
Aug 22, 2008 44.53 44.53 44.53 44.53 300 -0.40(-0.89%)
Aug 21, 2008 44.53 45.05 44.53 44.93 390 +3.20(+7.67%)
Aug 20, 2008 42.13 42.13 41.68 41.73 3,700 +0.54(+1.31%)
Aug 18, 2008 41.19 41.19 41.19 41.19 0 +0.00(+0.00%)
Aug 15, 2008 41.19 41.19 41.19 41.19 0 -1.60(-3.74%)
Aug 14, 2008 42.79 42.79 42.79 42.79 0 +0.00(+0.00%)
Aug 13, 2008 42.32 42.79 41.97 42.79 12,600 -0.19(-0.44%)
Aug 12, 2008 43.01 43.03 42.98 42.98 600 +0.28(+0.65%)
Aug 11, 2008 42.26 42.70 42.26 42.70 3,130 +0.01(+0.02%)
Aug 08, 2008 42.64 42.69 42.64 42.69 600 -0.80(-1.84%)
Aug 07, 2008 43.49 43.49 43.49 43.49 0 +0.00(+0.00%)
Aug 06, 2008 44.26 44.26 43.49 43.49 500 +0.28(+0.65%)
Aug 05, 2008 43.72 43.72 43.17 43.21 3,200 -0.27(-0.62%)
Aug 04, 2008 46.10 46.10 43.46 43.48 7,700 -1.90(-4.19%)
Aug 01, 2008 45.38 45.38 45.38 45.38 0 +0.00(+0.00%)
Jul 31, 2008 45.38 45.39 45.38 45.38 1,300 +0.40(+0.88%)
Jul 30, 2008 44.99 44.99 44.20 44.98 7,400 +0.12(+0.26%)
Jul 29, 2008 44.87 45.24 44.87 44.87 11,350 +0.48(+1.08%)
Jul 28, 2008 44.55 44.55 44.39 44.39 4,100 +0.06(+0.14%)
Jul 25, 2008 44.19 44.33 44.18 44.33 2,600 +0.59(+1.35%)
Jul 24, 2008 43.92 43.92 43.74 43.74 5,900 -0.53(-1.20%)
Jul 23, 2008 44.27 44.27 44.27 44.27 0 +0.00(+0.00%)
Jul 22, 2008 44.78 44.79 44.25 44.27 17,000 -0.38(-0.85%)
Jul 21, 2008 44.61 44.77 44.61 44.65 12,900 +0.13(+0.29%)
Jul 18, 2008 44.85 44.99 44.50 44.52 4,050 -1.45(-3.15%)
Jul 17, 2008 47.96 47.96 45.97 45.97 8,650 -2.26(-4.69%)
Jul 16, 2008 47.02 48.23 47.02 48.23 2,590 +1.03(+2.18%)
Jul 15, 2008 47.36 47.36 47.20 47.20 2,100 +0.37(+0.79%)
Jul 14, 2008 46.39 46.83 46.39 46.83 4,744 +0.44(+0.95%)
Jul 11, 2008 46.33 46.39 46.13 46.39 8,000 +0.15(+0.32%)
Jul 10, 2008 46.24 46.24 46.24 46.24 130 -0.38(-0.82%)
Jul 09, 2008 46.62 46.62 46.62 46.62 0 +0.00(+0.00%)
Jul 08, 2008 46.46 46.84 46.46 46.62 1,100 +1.00(+2.19%)
Jul 07, 2008 45.85 45.85 45.62 45.62 1,250 -4.07(-8.19%)
Jul 04, 2008 50.09 50.09 49.69 49.69 200 +0.00(+0.00%)
Jul 03, 2008 50.09 50.09 49.69 49.69 200 -2.27(-4.37%)
Jul 02, 2008 51.67 51.96 51.66 51.96 3,900 -0.24(-0.46%)
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.