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

GX Superincome Preferred ETF (NY: SPFF )

9.175 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2017 8.198 8.223 8.159 8.172 125,809 -0.03(-0.31%)
May 30, 2017 8.204 8.218 8.198 8.198 136,304 -0.02(-0.23%)
May 26, 2017 8.211 8.223 8.211 8.217 211,785 +0.01(+0.08%)
May 25, 2017 8.243 8.243 8.211 8.211 201,077 -0.01(-0.08%)
May 24, 2017 8.217 8.223 8.204 8.217 131,021 +0.00(+0.00%)
May 23, 2017 8.211 8.223 8.198 8.217 208,825 +0.01(+0.07%)
May 22, 2017 8.179 8.217 8.179 8.212 106,501 +0.03(+0.32%)
May 19, 2017 8.179 8.204 8.172 8.185 91,505 +0.01(+0.16%)
May 18, 2017 8.172 8.185 8.153 8.172 113,633 -0.01(-0.08%)
May 17, 2017 8.204 8.207 8.153 8.179 321,077 -0.04(-0.47%)
May 16, 2017 8.217 8.217 8.191 8.217 221,914 +0.02(+0.23%)
May 15, 2017 8.191 8.220 8.191 8.198 129,431 +0.01(+0.08%)
May 12, 2017 8.198 8.221 8.191 8.191 151,394 -0.01(-0.08%)
May 11, 2017 8.211 8.223 8.198 8.198 206,126 -0.02(-0.23%)
May 10, 2017 8.223 8.242 8.204 8.217 103,351 +0.01(+0.16%)
May 09, 2017 8.230 8.236 8.204 8.204 199,297 -0.03(-0.39%)
May 08, 2017 8.230 8.254 8.208 8.236 271,257 -0.01(-0.08%)
May 05, 2017 8.243 8.262 8.204 8.243 113,578 +0.03(+0.39%)
May 04, 2017 8.255 8.279 8.211 8.211 344,621 -0.05(-0.62%)
May 03, 2017 8.275 8.292 8.249 8.262 137,987 -0.00(-0.00%)
May 02, 2017 8.268 8.291 8.255 8.262 202,363 -0.01(-0.15%)
May 01, 2017 8.294 8.306 8.268 8.275 193,305 +0.01(+0.10%)
Apr 28, 2017 8.272 8.291 8.266 8.266 114,187 -0.01(-0.08%)
Apr 27, 2017 8.285 8.285 8.266 8.272 103,919 -0.01(-0.08%)
Apr 26, 2017 8.253 8.279 8.247 8.279 146,286 +0.02(+0.23%)
Apr 25, 2017 8.266 8.266 8.253 8.260 112,193 +0.01(+0.08%)
Apr 24, 2017 8.240 8.260 8.236 8.253 111,260 +0.02(+0.23%)
Apr 21, 2017 8.240 8.247 8.221 8.234 154,957 -0.01(-0.15%)
Apr 20, 2017 8.266 8.266 8.234 8.247 148,383 +0.00(+0.00%)
Apr 19, 2017 8.266 8.266 8.241 8.247 121,382 +0.02(+0.23%)
Apr 18, 2017 8.260 8.285 8.225 8.228 202,673 -0.03(-0.38%)
Apr 17, 2017 8.266 8.279 8.247 8.260 187,420 +0.00(+0.00%)
Apr 13, 2017 8.260 8.298 8.240 8.260 189,541 +0.01(+0.08%)
Apr 12, 2017 8.240 8.291 8.240 8.253 123,651 +0.01(+0.08%)
Apr 11, 2017 8.285 8.304 8.247 8.247 192,275 -0.04(-0.46%)
Apr 10, 2017 8.266 8.298 8.266 8.285 91,762 +0.01(+0.08%)
Apr 07, 2017 8.304 8.310 8.266 8.279 229,744 +0.00(+0.00%)
Apr 06, 2017 8.279 8.285 8.266 8.279 92,143 +0.01(+0.08%)
Apr 05, 2017 8.310 8.318 8.240 8.272 191,883 -0.03(-0.38%)
Apr 04, 2017 8.279 8.304 8.272 8.304 118,143 +0.04(+0.46%)
Apr 03, 2017 8.272 8.304 8.215 8.266 215,774 +0.00(+0.03%)
Mar 31, 2017 8.283 8.283 8.213 8.264 126,169 +0.01(+0.08%)
Mar 30, 2017 8.232 8.257 8.214 8.257 126,500 +0.06(+0.69%)
Mar 29, 2017 8.194 8.230 8.182 8.200 139,121 -0.01(-0.08%)
Mar 28, 2017 8.194 8.213 8.175 8.207 124,412 +0.04(+0.46%)
Mar 27, 2017 8.175 8.207 8.169 8.169 133,382 -0.04(-0.46%)
Mar 24, 2017 8.213 8.213 8.168 8.207 204,676 +0.05(+0.62%)
Mar 23, 2017 8.150 8.193 8.150 8.156 122,329 +0.00(+0.00%)
Mar 22, 2017 8.182 8.188 8.150 8.156 243,254 -0.03(-0.39%)
Mar 21, 2017 8.238 8.264 8.182 8.188 352,907 -0.04(-0.51%)
Mar 20, 2017 8.257 8.262 8.219 8.230 153,408 -0.02(-0.26%)
Mar 17, 2017 8.200 8.257 8.200 8.251 138,665 +0.03(+0.38%)
Mar 16, 2017 8.207 8.251 8.200 8.219 157,749 +0.01(+0.15%)
Mar 15, 2017 8.144 8.219 8.144 8.207 296,119 +0.05(+0.58%)
Mar 14, 2017 8.150 8.169 8.131 8.159 188,075 +0.01(+0.12%)
Mar 13, 2017 8.144 8.200 8.131 8.150 195,272 +0.03(+0.31%)
Mar 10, 2017 8.144 8.188 8.106 8.125 131,599 +0.00(+0.00%)
Mar 09, 2017 8.161 8.175 8.106 8.125 229,773 -0.05(-0.62%)
Mar 08, 2017 8.213 8.257 8.144 8.175 309,004 -0.04(-0.46%)
Mar 07, 2017 8.257 8.257 8.194 8.213 190,047 -0.04(-0.54%)
Mar 06, 2017 8.245 8.257 8.194 8.257 206,729 +0.04(+0.46%)
Mar 03, 2017 8.276 8.276 8.200 8.219 449,809 -0.04(-0.46%)
Mar 02, 2017 8.251 8.276 8.245 8.257 82,473 +0.01(+0.08%)
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.