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 (%)
Mar 31, 2017 8.241 8.241 8.172 8.223 126,800 +0.01(+0.08%)
Mar 30, 2017 8.191 8.216 8.173 8.216 127,133 +0.06(+0.69%)
Mar 29, 2017 8.153 8.189 8.141 8.160 139,817 -0.01(-0.08%)
Mar 28, 2017 8.153 8.172 8.135 8.166 125,034 +0.04(+0.46%)
Mar 27, 2017 8.135 8.166 8.128 8.128 134,049 -0.04(-0.46%)
Mar 24, 2017 8.172 8.172 8.128 8.166 205,700 +0.05(+0.62%)
Mar 23, 2017 8.109 8.152 8.109 8.116 122,941 +0.00(+0.00%)
Mar 22, 2017 8.141 8.147 8.109 8.116 244,471 -0.03(-0.39%)
Mar 21, 2017 8.197 8.223 8.141 8.147 354,672 -0.04(-0.51%)
Mar 20, 2017 8.216 8.221 8.179 8.189 154,175 -0.02(-0.26%)
Mar 17, 2017 8.160 8.215 8.160 8.210 139,359 +0.03(+0.38%)
Mar 16, 2017 8.166 8.210 8.160 8.179 158,539 +0.01(+0.15%)
Mar 15, 2017 8.103 8.179 8.103 8.166 297,601 +0.05(+0.58%)
Mar 14, 2017 8.109 8.128 8.091 8.119 189,016 +0.01(+0.12%)
Mar 13, 2017 8.103 8.159 8.090 8.109 196,249 +0.03(+0.31%)
Mar 10, 2017 8.103 8.147 8.065 8.084 132,258 +0.00(+0.00%)
Mar 09, 2017 8.121 8.135 8.065 8.084 230,923 -0.05(-0.62%)
Mar 08, 2017 8.172 8.216 8.103 8.135 310,550 -0.04(-0.46%)
Mar 07, 2017 8.216 8.216 8.153 8.172 190,998 -0.04(-0.54%)
Mar 06, 2017 8.204 8.216 8.153 8.216 207,763 +0.04(+0.46%)
Mar 03, 2017 8.235 8.235 8.160 8.179 452,060 -0.04(-0.46%)
Mar 02, 2017 8.210 8.235 8.204 8.216 82,886 +0.01(+0.08%)
Mar 01, 2017 8.229 8.243 8.191 8.210 279,121 -0.02(-0.21%)
Feb 28, 2017 8.277 8.277 8.202 8.227 513,799 -0.05(-0.60%)
Feb 27, 2017 8.271 8.295 8.246 8.277 944,233 +0.00(+0.00%)
Feb 24, 2017 8.284 8.284 8.258 8.277 205,921 -0.01(-0.15%)
Feb 23, 2017 8.290 8.296 8.252 8.290 117,128 -0.01(-0.08%)
Feb 22, 2017 8.265 8.296 8.265 8.296 176,811 +0.03(+0.38%)
Feb 21, 2017 8.284 8.287 8.252 8.265 181,369 +0.01(+0.08%)
Feb 17, 2017 8.258 8.258 8.258 0 +0.00(+0.00%)
Feb 16, 2017 8.277 8.296 8.252 8.258 190,671 -0.01(-0.15%)
Feb 15, 2017 8.252 8.284 8.246 8.271 257,010 +0.01(+0.08%)
Feb 14, 2017 8.277 8.277 8.246 8.265 265,523 -0.01(-0.15%)
Feb 13, 2017 8.284 8.284 8.246 8.277 222,366 +0.01(+0.08%)
Feb 10, 2017 8.246 8.277 8.234 8.271 487,862 +0.03(+0.38%)
Feb 09, 2017 8.240 8.248 8.226 8.240 141,144 +0.01(+0.08%)
Feb 08, 2017 8.202 8.233 8.202 8.233 107,118 +0.03(+0.38%)
Feb 07, 2017 8.208 8.215 8.190 8.202 138,189 +0.01(+0.15%)
Feb 06, 2017 8.190 8.215 8.177 8.190 191,180 -0.01(-0.08%)
Feb 03, 2017 8.190 8.208 8.152 8.196 376,657 +0.03(+0.38%)
Feb 02, 2017 8.115 8.171 8.115 8.165 230,143 +0.04(+0.46%)
Feb 01, 2017 8.115 8.152 8.103 8.127 130,922 +0.03(+0.33%)
Jan 31, 2017 8.070 8.107 8.070 8.101 78,912 +0.02(+0.23%)
Jan 30, 2017 8.088 8.101 8.070 8.082 122,987 -0.01(-0.15%)
Jan 27, 2017 8.119 8.121 8.094 8.094 161,821 -0.02(-0.23%)
Jan 26, 2017 8.070 8.113 8.070 8.113 86,900 +0.04(+0.54%)
Jan 25, 2017 8.082 8.097 8.070 8.070 159,450 -0.02(-0.31%)
Jan 24, 2017 8.070 8.094 8.063 8.094 90,564 +0.04(+0.54%)
Jan 23, 2017 8.057 8.082 8.022 8.051 162,349 +0.02(+0.23%)
Jan 20, 2017 8.020 8.070 8.007 8.032 178,390 -0.01(-0.15%)
Jan 19, 2017 8.063 8.082 8.007 8.045 233,133 -0.05(-0.61%)
Jan 18, 2017 8.094 8.101 8.070 8.094 219,248 +0.01(+0.15%)
Jan 17, 2017 8.076 8.107 8.063 8.082 196,039 +0.00(+0.00%)
Jan 13, 2017 8.082 8.082 8.082 0 -0.01(-0.08%)
Jan 12, 2017 8.113 8.125 8.057 8.088 206,269 -0.01(-0.15%)
Jan 11, 2017 8.101 8.113 8.070 8.101 283,842 +0.01(+0.15%)
Jan 10, 2017 8.076 8.107 8.045 8.088 248,925 +0.04(+0.46%)
Jan 09, 2017 8.101 8.107 8.051 8.051 239,757 -0.02(-0.31%)
Jan 06, 2017 8.082 8.107 8.059 8.076 215,927 +0.00(+0.00%)
Jan 05, 2017 8.051 8.082 8.019 8.076 289,476 +0.02(+0.31%)
Jan 04, 2017 7.989 8.079 7.974 8.051 160,690 +0.07(+0.86%)
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.