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

GX Superincome Preferred ETF (NY: SPFF )

9.200 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 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 (%)
Oct 30, 2015 7.700 7.712 7.671 7.694 95,473 -0.01(-0.07%)
Oct 29, 2015 7.711 7.729 7.682 7.699 88,774 -0.01(-0.15%)
Oct 28, 2015 7.722 7.734 7.700 7.711 85,833 +0.02(+0.22%)
Oct 27, 2015 7.739 7.757 7.688 7.694 837,255 -0.04(-0.52%)
Oct 26, 2015 7.757 7.762 7.711 7.734 80,235 -0.02(-0.22%)
Oct 23, 2015 7.779 7.779 7.728 7.751 144,610 +0.01(+0.07%)
Oct 22, 2015 7.734 7.762 7.728 7.745 78,390 +0.01(+0.15%)
Oct 21, 2015 7.734 7.751 7.711 7.734 121,686 -0.01(-0.07%)
Oct 20, 2015 7.705 7.751 7.700 7.739 106,684 +0.01(+0.07%)
Oct 19, 2015 7.745 7.757 7.728 7.734 94,334 -0.02(-0.25%)
Oct 16, 2015 7.757 7.785 7.734 7.753 59,773 +0.01(+0.08%)
Oct 15, 2015 7.728 7.756 7.717 7.747 124,125 +0.02(+0.25%)
Oct 14, 2015 7.751 7.757 7.717 7.728 85,395 +0.01(+0.15%)
Oct 13, 2015 7.734 7.757 7.711 7.717 71,514 -0.01(-0.15%)
Oct 12, 2015 7.734 7.734 7.705 7.728 55,441 -0.01(-0.12%)
Oct 09, 2015 7.745 7.766 7.728 7.737 60,701 -0.01(-0.10%)
Oct 08, 2015 7.717 7.751 7.717 7.745 89,373 +0.00(+0.00%)
Oct 07, 2015 7.722 7.745 7.717 7.745 67,136 +0.05(+0.59%)
Oct 06, 2015 7.642 7.716 7.642 7.700 95,945 +0.02(+0.22%)
Oct 05, 2015 7.648 7.700 7.642 7.682 125,673 +0.05(+0.60%)
Oct 02, 2015 7.568 7.648 7.568 7.637 131,254 +0.02(+0.30%)
Oct 01, 2015 7.637 7.648 7.585 7.614 344,098 -0.00(-0.06%)
Sep 30, 2015 7.635 7.664 7.618 7.618 137,550 +0.00(+0.00%)
Sep 29, 2015 7.630 7.669 7.618 7.618 163,501 -0.01(-0.15%)
Sep 28, 2015 7.652 7.723 7.630 7.630 186,432 -0.05(-0.72%)
Sep 25, 2015 7.698 7.709 7.669 7.685 158,949 -0.03(-0.39%)
Sep 24, 2015 7.715 7.731 7.669 7.715 179,989 +0.01(+0.07%)
Sep 23, 2015 7.742 7.742 7.686 7.709 122,704 -0.02(-0.22%)
Sep 22, 2015 7.720 7.750 7.692 7.726 210,919 -0.01(-0.15%)
Sep 21, 2015 7.754 7.757 7.737 7.737 116,508 -0.01(-0.10%)
Sep 18, 2015 7.760 7.777 7.740 7.745 64,262 -0.02(-0.27%)
Sep 17, 2015 7.783 7.788 7.749 7.766 127,639 +0.01(+0.07%)
Sep 16, 2015 7.732 7.766 7.732 7.760 97,002 +0.02(+0.29%)
Sep 15, 2015 7.732 7.760 7.720 7.737 109,667 +0.01(+0.07%)
Sep 14, 2015 7.732 7.771 7.720 7.732 98,311 -0.02(-0.20%)
Sep 11, 2015 7.754 7.777 7.720 7.747 141,800 -0.01(-0.16%)
Sep 10, 2015 7.749 7.760 7.732 7.760 133,413 +0.01(+0.15%)
Sep 09, 2015 7.783 7.783 7.743 7.749 156,202 -0.02(-0.22%)
Sep 08, 2015 7.760 7.822 7.732 7.766 96,314 +0.03(+0.44%)
Sep 04, 2015 7.743 7.732 7.732 7.732 104,439 -0.01(-0.15%)
Sep 03, 2015 7.754 7.783 7.737 7.743 100,179 +0.01(+0.15%)
Sep 02, 2015 7.749 7.771 7.715 7.732 170,415 +0.01(+0.07%)
Sep 01, 2015 7.766 7.788 7.709 7.726 184,324 -0.04(-0.57%)
Aug 31, 2015 7.753 7.790 7.719 7.770 192,859 +0.02(+0.21%)
Aug 28, 2015 7.674 7.775 7.615 7.753 167,848 +0.06(+0.74%)
Aug 27, 2015 7.674 7.747 7.674 7.697 147,152 +0.01(+0.18%)
Aug 26, 2015 7.685 7.725 7.640 7.683 271,639 +0.03(+0.33%)
Aug 25, 2015 7.781 7.781 7.606 7.657 567,304 +0.12(+1.65%)
Aug 24, 2015 7.578 7.691 6.378 7.533 1,038,400 -0.24(-3.12%)
Aug 21, 2015 7.792 7.804 7.764 7.775 253,905 -0.03(-0.36%)
Aug 20, 2015 7.837 7.837 7.804 7.804 124,788 -0.02(-0.29%)
Aug 19, 2015 7.854 7.888 7.804 7.826 156,188 -0.03(-0.35%)
Aug 18, 2015 7.860 7.871 7.843 7.854 203,217 -0.01(-0.08%)
Aug 17, 2015 7.854 7.866 7.849 7.860 143,841 -0.01(-0.07%)
Aug 14, 2015 7.877 7.877 7.854 7.866 121,327 -0.01(-0.07%)
Aug 13, 2015 7.883 7.905 7.854 7.871 213,212 -0.02(-0.21%)
Aug 12, 2015 7.888 7.894 7.854 7.888 180,959 -0.01(-0.07%)
Aug 11, 2015 7.888 7.894 7.854 7.894 215,564 +0.01(+0.07%)
Aug 10, 2015 7.866 7.905 7.860 7.888 310,939 +0.03(+0.43%)
Aug 07, 2015 7.860 7.888 7.849 7.854 234,334 -0.02(-0.29%)
Aug 06, 2015 7.860 7.883 7.837 7.877 510,242 +0.02(+0.22%)
Aug 05, 2015 7.871 7.899 7.859 7.860 419,354 +0.00(+0.00%)
Aug 04, 2015 7.871 7.888 7.860 7.860 163,083 +0.00(+0.00%)
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.