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

GX Superincome Preferred ETF (NY: SPFF )

9.160 -0.010 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2015 7.600 7.640 7.640 7.640 816,168 -0.01(-0.15%)
Dec 30, 2015 7.640 7.663 7.600 7.652 400,700 -0.02(-0.23%)
Dec 29, 2015 7.600 7.669 7.553 7.669 870,967 +0.03(+0.37%)
Dec 28, 2015 7.595 7.641 7.456 7.641 369,046 +0.03(+0.38%)
Dec 24, 2015 7.612 7.612 7.612 7.612 71,334 +0.02(+0.30%)
Dec 23, 2015 7.543 7.601 7.514 7.589 110,211 +0.04(+0.54%)
Dec 22, 2015 7.531 7.566 7.514 7.549 193,646 +0.05(+0.62%)
Dec 21, 2015 7.491 7.531 7.491 7.503 225,381 +0.02(+0.23%)
Dec 18, 2015 7.468 7.520 7.468 7.485 382,504 -0.01(-0.08%)
Dec 17, 2015 7.497 7.514 7.474 7.491 143,420 +0.01(+0.15%)
Dec 16, 2015 7.404 7.491 7.347 7.479 834,222 +0.05(+0.70%)
Dec 15, 2015 7.364 7.445 7.364 7.427 1,005,096 +0.06(+0.75%)
Dec 14, 2015 7.497 7.508 7.347 7.372 1,066,824 -0.15(-2.04%)
Dec 11, 2015 7.583 7.618 7.508 7.526 899,026 -0.06(-0.84%)
Dec 10, 2015 7.560 7.601 7.560 7.589 521,026 +0.03(+0.38%)
Dec 09, 2015 7.560 7.596 7.555 7.560 493,770 -0.01(-0.08%)
Dec 08, 2015 7.589 7.606 7.560 7.566 163,402 -0.04(-0.53%)
Dec 07, 2015 7.647 7.652 7.595 7.606 411,697 -0.05(-0.60%)
Dec 04, 2015 7.635 7.664 7.635 7.653 73,702 +0.01(+0.15%)
Dec 03, 2015 7.699 7.699 7.624 7.641 140,225 -0.02(-0.30%)
Dec 02, 2015 7.682 7.710 7.660 7.664 340,645 -0.05(-0.60%)
Dec 01, 2015 7.699 7.757 7.693 7.710 162,853 +0.01(+0.09%)
Nov 30, 2015 7.692 7.726 7.692 7.703 89,782 -0.01(-0.07%)
Nov 27, 2015 7.703 7.709 7.698 7.708 64,606 +0.01(+0.14%)
Nov 25, 2015 7.680 7.698 7.698 7.698 333,791 +0.03(+0.34%)
Nov 24, 2015 7.675 7.680 7.660 7.672 111,884 +0.01(+0.11%)
Nov 23, 2015 7.652 7.709 7.652 7.663 152,422 -0.01(-0.07%)
Nov 20, 2015 7.680 7.686 7.660 7.669 104,867 -0.02(-0.30%)
Nov 19, 2015 7.669 7.692 7.653 7.692 100,633 +0.02(+0.22%)
Nov 18, 2015 7.652 7.686 7.652 7.675 133,863 +0.01(+0.15%)
Nov 17, 2015 7.640 7.663 7.640 7.663 156,608 +0.02(+0.24%)
Nov 16, 2015 7.634 7.663 7.629 7.644 99,107 +0.00(+0.06%)
Nov 13, 2015 7.640 7.655 7.606 7.640 174,108 +0.01(+0.08%)
Nov 12, 2015 7.657 7.692 7.629 7.634 233,321 -0.02(-0.23%)
Nov 11, 2015 7.640 7.662 7.640 7.652 59,153 -0.01(-0.15%)
Nov 10, 2015 7.652 7.680 7.647 7.663 233,457 +0.01(+0.15%)
Nov 09, 2015 7.640 7.675 7.634 7.652 151,303 -0.02(-0.22%)
Nov 06, 2015 7.715 7.715 7.657 7.669 199,306 -0.06(-0.82%)
Nov 05, 2015 7.703 7.732 7.697 7.732 115,792 +0.02(+0.30%)
Nov 04, 2015 7.726 7.746 7.697 7.709 155,976 -0.02(-0.30%)
Nov 03, 2015 7.720 7.749 7.714 7.732 110,382 +0.01(+0.15%)
Nov 02, 2015 7.726 7.743 7.703 7.720 101,304 +0.02(+0.32%)
Oct 30, 2015 7.702 7.714 7.673 7.696 95,446 -0.01(-0.07%)
Oct 29, 2015 7.713 7.732 7.685 7.702 88,748 -0.01(-0.15%)
Oct 28, 2015 7.725 7.736 7.702 7.713 85,808 +0.02(+0.22%)
Oct 27, 2015 7.742 7.759 7.690 7.696 837,010 -0.04(-0.52%)
Oct 26, 2015 7.759 7.764 7.713 7.736 80,212 -0.02(-0.22%)
Oct 23, 2015 7.782 7.782 7.730 7.753 144,567 +0.01(+0.07%)
Oct 22, 2015 7.736 7.765 7.730 7.747 78,368 +0.01(+0.15%)
Oct 21, 2015 7.736 7.753 7.713 7.736 121,651 -0.01(-0.07%)
Oct 20, 2015 7.707 7.753 7.702 7.742 106,653 +0.01(+0.07%)
Oct 19, 2015 7.747 7.759 7.730 7.736 94,306 -0.02(-0.25%)
Oct 16, 2015 7.759 7.787 7.736 7.756 59,756 +0.01(+0.08%)
Oct 15, 2015 7.730 7.759 7.719 7.749 124,089 +0.02(+0.25%)
Oct 14, 2015 7.753 7.759 7.719 7.730 85,370 +0.01(+0.15%)
Oct 13, 2015 7.736 7.759 7.713 7.719 71,493 -0.01(-0.15%)
Oct 12, 2015 7.736 7.736 7.707 7.730 55,425 -0.01(-0.12%)
Oct 09, 2015 7.747 7.768 7.730 7.739 60,683 -0.01(-0.10%)
Oct 08, 2015 7.719 7.753 7.719 7.747 89,347 +0.00(+0.00%)
Oct 07, 2015 7.725 7.747 7.719 7.747 67,116 +0.05(+0.59%)
Oct 06, 2015 7.645 7.719 7.645 7.702 95,917 +0.02(+0.22%)
Oct 05, 2015 7.650 7.702 7.645 7.685 125,637 +0.05(+0.60%)
Oct 02, 2015 7.571 7.650 7.571 7.639 131,216 +0.02(+0.30%)
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.