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: 6:30 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 (%)
Feb 27, 2015 8.030 8.030 8.003 8.003 289,878 -0.01(-0.14%)
Feb 26, 2015 8.025 8.025 8.003 8.014 644,912 -0.01(-0.07%)
Feb 25, 2015 8.036 8.036 8.014 8.019 200,430 +0.01(+0.07%)
Feb 24, 2015 8.003 8.019 7.992 8.014 170,067 +0.01(+0.14%)
Feb 23, 2015 8.008 8.019 7.987 8.003 258,823 +0.01(+0.07%)
Feb 20, 2015 7.992 8.003 7.987 7.998 275,705 +0.01(+0.14%)
Feb 19, 2015 7.987 8.008 7.959 7.987 272,815 +0.00(+0.00%)
Feb 18, 2015 7.998 8.002 7.949 7.987 495,207 -0.01(-0.14%)
Feb 17, 2015 8.014 8.019 7.981 7.998 174,957 -0.01(-0.14%)
Feb 13, 2015 7.992 8.008 8.008 8.008 271,666 +0.04(+0.48%)
Feb 12, 2015 7.970 7.981 7.949 7.970 170,049 -0.01(-0.07%)
Feb 11, 2015 7.959 7.976 7.932 7.976 241,288 +0.02(+0.21%)
Feb 10, 2015 7.965 7.965 7.938 7.959 209,390 +0.00(+0.00%)
Feb 09, 2015 7.938 7.959 7.938 7.959 170,651 +0.02(+0.27%)
Feb 06, 2015 7.965 7.965 7.932 7.938 162,981 -0.02(-0.27%)
Feb 05, 2015 7.949 7.959 7.938 7.959 159,917 +0.03(+0.32%)
Feb 04, 2015 7.965 7.970 7.932 7.934 202,063 -0.03(-0.39%)
Feb 03, 2015 7.954 7.976 7.949 7.965 3,052,793 +0.02(+0.21%)
Feb 02, 2015 7.949 7.965 7.927 7.949 408,386 +0.02(+0.22%)
Jan 30, 2015 7.920 7.931 7.920 7.931 164,386 +0.02(+0.21%)
Jan 29, 2015 7.931 7.931 7.905 7.915 162,707 -0.03(-0.34%)
Jan 28, 2015 7.920 7.942 7.904 7.942 192,041 +0.02(+0.20%)
Jan 27, 2015 7.915 7.925 7.909 7.925 197,472 +0.02(+0.27%)
Jan 26, 2015 7.909 7.925 7.904 7.904 156,075 -0.02(-0.27%)
Jan 23, 2015 7.931 7.936 7.893 7.925 303,223 -0.01(-0.07%)
Jan 22, 2015 7.920 7.942 7.909 7.931 941,087 +0.01(+0.10%)
Jan 21, 2015 7.909 7.936 7.904 7.923 244,932 +0.01(+0.10%)
Jan 20, 2015 7.931 7.931 7.894 7.915 288,019 +0.01(+0.14%)
Jan 16, 2015 7.893 7.904 7.877 7.904 335,696 +0.01(+0.14%)
Jan 15, 2015 7.888 7.898 7.855 7.893 127,375 +0.01(+0.14%)
Jan 14, 2015 7.888 7.904 7.860 7.882 294,806 -0.02(-0.27%)
Jan 13, 2015 7.909 7.909 7.882 7.904 215,081 +0.01(+0.07%)
Jan 12, 2015 7.915 7.920 7.882 7.898 106,518 -0.02(-0.21%)
Jan 09, 2015 7.920 7.920 7.891 7.915 294,224 +0.01(+0.07%)
Jan 08, 2015 7.915 7.920 7.904 7.909 261,648 +0.01(+0.07%)
Jan 07, 2015 7.882 7.904 7.882 7.904 215,438 +0.03(+0.34%)
Jan 06, 2015 7.893 7.898 7.871 7.877 501,181 -0.02(-0.21%)
Jan 05, 2015 7.915 7.920 7.882 7.893 346,805 -0.01(-0.14%)
Jan 02, 2015 7.888 7.915 7.877 7.904 132,926 +0.03(+0.41%)
Dec 31, 2014 7.855 7.871 7.871 7.871 473,259 +0.00(+0.00%)
Dec 30, 2014 7.844 7.888 7.844 7.871 298,051 +0.01(+0.14%)
Dec 29, 2014 7.855 7.875 7.824 7.860 314,743 +0.02(+0.27%)
Dec 26, 2014 7.839 7.850 7.823 7.839 304,249 +0.02(+0.28%)
Dec 24, 2014 7.845 7.818 7.818 7.818 133,353 -0.02(-0.21%)
Dec 23, 2014 7.850 7.861 7.823 7.834 252,553 -0.02(-0.21%)
Dec 22, 2014 7.834 7.850 7.807 7.850 211,491 +0.04(+0.55%)
Dec 19, 2014 7.812 7.855 7.796 7.807 498,911 +0.00(+0.00%)
Dec 18, 2014 7.786 7.807 7.748 7.807 246,866 +0.03(+0.42%)
Dec 17, 2014 7.753 7.780 7.725 7.775 260,642 +0.04(+0.56%)
Dec 16, 2014 7.748 7.764 7.726 7.732 301,136 -0.02(-0.21%)
Dec 15, 2014 7.796 7.797 7.742 7.748 278,411 -0.04(-0.55%)
Dec 12, 2014 7.807 7.834 7.791 7.791 227,634 -0.02(-0.21%)
Dec 11, 2014 7.812 7.834 7.796 7.807 381,899 -0.03(-0.34%)
Dec 10, 2014 7.861 7.861 7.807 7.834 306,762 -0.01(-0.07%)
Dec 09, 2014 7.850 7.861 7.807 7.839 245,180 -0.02(-0.27%)
Dec 08, 2014 7.872 7.877 7.834 7.861 313,862 +0.00(+0.00%)
Dec 05, 2014 7.872 7.877 7.839 7.861 214,821 +0.00(+0.00%)
Dec 04, 2014 7.877 7.899 7.829 7.861 354,593 -0.02(-0.27%)
Dec 03, 2014 7.915 7.931 7.866 7.882 299,914 -0.01(-0.12%)
Dec 02, 2014 7.904 7.916 7.877 7.892 1,279,908 -0.01(-0.15%)
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.