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 (%)
Feb 28, 2017 8.280 8.280 8.205 8.230 513,649 -0.05(-0.60%)
Feb 27, 2017 8.273 8.297 8.248 8.280 943,957 +0.00(+0.00%)
Feb 24, 2017 8.286 8.286 8.261 8.280 205,861 -0.01(-0.15%)
Feb 23, 2017 8.292 8.298 8.255 8.292 117,094 -0.01(-0.08%)
Feb 22, 2017 8.267 8.298 8.267 8.298 176,759 +0.03(+0.38%)
Feb 21, 2017 8.286 8.290 8.255 8.267 181,317 +0.01(+0.08%)
Feb 17, 2017 8.261 8.261 8.261 0 +0.00(+0.00%)
Feb 16, 2017 8.280 8.298 8.255 8.261 190,615 -0.01(-0.15%)
Feb 15, 2017 8.255 8.286 8.248 8.273 256,935 +0.01(+0.08%)
Feb 14, 2017 8.280 8.280 8.248 8.267 265,445 -0.01(-0.15%)
Feb 13, 2017 8.286 8.286 8.248 8.280 222,301 +0.01(+0.08%)
Feb 10, 2017 8.248 8.280 8.236 8.273 487,720 +0.03(+0.38%)
Feb 09, 2017 8.242 8.251 8.229 8.242 141,102 +0.01(+0.08%)
Feb 08, 2017 8.205 8.236 8.205 8.236 107,086 +0.03(+0.38%)
Feb 07, 2017 8.211 8.217 8.192 8.205 138,149 +0.01(+0.15%)
Feb 06, 2017 8.192 8.217 8.180 8.192 191,124 -0.01(-0.08%)
Feb 03, 2017 8.192 8.210 8.155 8.198 376,547 +0.03(+0.38%)
Feb 02, 2017 8.117 8.173 8.117 8.167 230,076 +0.04(+0.46%)
Feb 01, 2017 8.117 8.155 8.106 8.130 130,884 +0.03(+0.33%)
Jan 31, 2017 8.072 8.109 8.072 8.103 78,889 +0.02(+0.23%)
Jan 30, 2017 8.091 8.103 8.072 8.084 122,951 -0.01(-0.15%)
Jan 27, 2017 8.122 8.124 8.097 8.097 161,774 -0.02(-0.23%)
Jan 26, 2017 8.072 8.115 8.072 8.115 86,874 +0.04(+0.54%)
Jan 25, 2017 8.084 8.100 8.072 8.072 159,404 -0.02(-0.31%)
Jan 24, 2017 8.072 8.097 8.066 8.097 90,537 +0.04(+0.54%)
Jan 23, 2017 8.059 8.084 8.024 8.053 162,301 +0.02(+0.23%)
Jan 20, 2017 8.022 8.072 8.010 8.035 178,338 -0.01(-0.15%)
Jan 19, 2017 8.066 8.084 8.010 8.047 233,065 -0.05(-0.61%)
Jan 18, 2017 8.097 8.103 8.072 8.097 219,184 +0.01(+0.15%)
Jan 17, 2017 8.078 8.109 8.066 8.084 195,982 +0.00(+0.00%)
Jan 13, 2017 8.084 8.084 8.084 0 -0.01(-0.08%)
Jan 12, 2017 8.115 8.128 8.059 8.091 206,209 -0.01(-0.15%)
Jan 11, 2017 8.103 8.115 8.072 8.103 283,759 +0.01(+0.15%)
Jan 10, 2017 8.078 8.109 8.047 8.091 248,853 +0.04(+0.46%)
Jan 09, 2017 8.103 8.109 8.053 8.053 239,687 -0.02(-0.31%)
Jan 06, 2017 8.084 8.109 8.061 8.078 215,864 +0.00(+0.00%)
Jan 05, 2017 8.053 8.084 8.021 8.078 289,392 +0.02(+0.31%)
Jan 04, 2017 7.991 8.081 7.977 8.053 160,643 +0.07(+0.86%)
Jan 03, 2017 7.960 8.010 7.960 7.985 536,088 +0.02(+0.31%)
Dec 30, 2016 7.960 7.960 7.960 0 +0.02(+0.31%)
Dec 29, 2016 7.935 7.985 7.929 7.935 133,847 +0.00(+0.00%)
Dec 28, 2016 7.966 8.016 7.929 7.935 276,709 -0.03(-0.40%)
Dec 27, 2016 7.980 7.994 7.949 7.967 122,315 -0.03(-0.39%)
Dec 23, 2016 7.998 7.998 7.998 0 +0.02(+0.31%)
Dec 22, 2016 7.949 7.980 7.938 7.973 115,525 +0.01(+0.08%)
Dec 21, 2016 7.961 7.985 7.930 7.967 155,705 +0.02(+0.23%)
Dec 20, 2016 7.918 7.961 7.918 7.949 254,164 +0.01(+0.16%)
Dec 19, 2016 7.943 7.943 7.907 7.936 276,714 +0.01(+0.16%)
Dec 16, 2016 7.905 7.936 7.887 7.924 133,541 +0.02(+0.23%)
Dec 15, 2016 7.905 7.930 7.875 7.905 223,461 +0.01(+0.08%)
Dec 14, 2016 7.930 7.936 7.887 7.899 193,873 -0.02(-0.31%)
Dec 13, 2016 7.905 7.936 7.893 7.924 234,340 +0.02(+0.31%)
Dec 12, 2016 7.918 7.936 7.856 7.899 229,180 -0.03(-0.41%)
Dec 09, 2016 7.930 7.955 7.924 7.931 195,021 +0.01(+0.09%)
Dec 08, 2016 7.905 7.941 7.903 7.924 117,302 +0.02(+0.23%)
Dec 07, 2016 7.905 7.918 7.896 7.905 343,659 +0.02(+0.23%)
Dec 06, 2016 7.918 7.918 7.868 7.887 160,964 -0.02(-0.31%)
Dec 05, 2016 7.875 7.918 7.868 7.912 82,039 +0.03(+0.40%)
Dec 02, 2016 7.887 7.961 7.856 7.880 124,438 -0.04(-0.45%)
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.