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 (%)
Apr 29, 2016 8.032 8.032 7.985 8.004 352,996 -0.00(-0.06%)
Apr 28, 2016 8.009 8.026 7.997 8.009 159,897 -0.01(-0.15%)
Apr 27, 2016 7.967 8.026 7.950 8.021 160,457 +0.07(+0.89%)
Apr 26, 2016 7.944 7.973 7.926 7.950 50,305 +0.01(+0.19%)
Apr 25, 2016 7.914 7.961 7.914 7.935 129,533 -0.02(-0.26%)
Apr 22, 2016 7.890 7.973 7.890 7.955 117,575 +0.02(+0.22%)
Apr 21, 2016 7.938 7.950 7.891 7.938 370,024 +0.00(+0.00%)
Apr 20, 2016 7.926 7.955 7.885 7.938 241,480 +0.01(+0.15%)
Apr 19, 2016 7.885 7.926 7.849 7.926 488,693 +0.07(+0.90%)
Apr 18, 2016 7.861 7.873 7.837 7.855 187,918 +0.01(+0.08%)
Apr 15, 2016 7.855 7.867 7.837 7.849 107,181 +0.01(+0.08%)
Apr 14, 2016 7.843 7.861 7.831 7.843 159,364 +0.01(+0.18%)
Apr 13, 2016 7.837 7.860 7.808 7.829 290,548 +0.03(+0.35%)
Apr 12, 2016 7.760 7.815 7.760 7.802 122,114 +0.04(+0.53%)
Apr 11, 2016 7.748 7.772 7.732 7.760 115,663 +0.02(+0.23%)
Apr 08, 2016 7.731 7.760 7.701 7.743 139,347 +0.05(+0.61%)
Apr 07, 2016 7.701 7.731 7.689 7.695 167,363 -0.04(-0.54%)
Apr 06, 2016 7.731 7.748 7.713 7.737 304,969 +0.03(+0.38%)
Apr 05, 2016 7.725 7.737 7.701 7.707 120,173 -0.02(-0.23%)
Apr 04, 2016 7.784 7.795 7.719 7.725 207,935 -0.03(-0.38%)
Apr 01, 2016 7.831 7.861 7.731 7.754 201,242 -0.06(-0.78%)
Mar 31, 2016 7.774 7.821 7.750 7.815 285,264 +0.05(+0.61%)
Mar 30, 2016 7.780 7.791 7.750 7.768 132,144 +0.03(+0.36%)
Mar 29, 2016 7.721 7.750 7.709 7.740 157,708 +0.02(+0.25%)
Mar 28, 2016 7.692 7.733 7.692 7.721 90,451 +0.02(+0.23%)
Mar 24, 2016 7.674 7.703 7.703 7.703 136,216 -0.01(-0.08%)
Mar 23, 2016 7.733 7.733 7.680 7.709 225,554 -0.01(-0.08%)
Mar 22, 2016 7.692 7.733 7.692 7.715 41,880 +0.01(+0.08%)
Mar 21, 2016 7.727 7.739 7.703 7.709 74,483 -0.01(-0.08%)
Mar 18, 2016 7.680 7.721 7.680 7.715 115,652 +0.01(+0.15%)
Mar 17, 2016 7.715 7.721 7.674 7.703 95,560 +0.01(+0.15%)
Mar 16, 2016 7.639 7.692 7.627 7.692 56,464 +0.06(+0.77%)
Mar 15, 2016 7.644 7.686 7.603 7.633 85,010 -0.06(-0.76%)
Mar 14, 2016 7.715 7.715 7.650 7.692 46,592 +0.00(+0.00%)
Mar 11, 2016 7.644 7.703 7.627 7.692 100,390 +0.09(+1.16%)
Mar 10, 2016 7.656 7.709 7.580 7.603 87,008 +0.01(+0.08%)
Mar 09, 2016 7.656 7.656 7.586 7.597 42,400 -0.02(-0.31%)
Mar 08, 2016 7.650 7.656 7.615 7.621 47,201 -0.06(-0.77%)
Mar 07, 2016 7.633 7.686 7.597 7.680 537,478 +0.06(+0.77%)
Mar 04, 2016 7.609 7.697 7.594 7.621 128,701 +0.01(+0.08%)
Mar 03, 2016 7.597 7.621 7.580 7.615 64,672 +0.02(+0.23%)
Mar 02, 2016 7.545 7.609 7.545 7.597 118,060 +0.04(+0.54%)
Mar 01, 2016 7.545 7.582 7.521 7.556 147,616 +0.02(+0.22%)
Feb 29, 2016 7.540 7.540 7.505 7.540 68,736 +0.02(+0.30%)
Feb 26, 2016 7.528 7.563 7.499 7.517 53,876 +0.02(+0.23%)
Feb 25, 2016 7.447 7.511 7.435 7.499 76,456 +0.03(+0.39%)
Feb 24, 2016 7.365 7.482 7.365 7.470 232,825 +0.04(+0.55%)
Feb 23, 2016 7.406 7.435 7.388 7.429 119,448 +0.02(+0.32%)
Feb 22, 2016 7.447 7.461 7.406 7.406 84,430 -0.01(-0.08%)
Feb 19, 2016 7.400 7.412 7.347 7.412 226,818 -0.01(-0.16%)
Feb 18, 2016 7.423 7.452 7.388 7.423 159,863 +0.03(+0.40%)
Feb 17, 2016 7.318 7.419 7.318 7.394 71,522 +0.08(+1.12%)
Feb 16, 2016 7.242 7.312 7.230 7.312 417,552 +0.12(+1.71%)
Feb 12, 2016 7.084 7.189 7.189 7.189 120,273 +0.10(+1.40%)
Feb 11, 2016 7.224 7.224 6.979 7.090 249,434 -0.19(-2.57%)
Feb 10, 2016 7.260 7.306 7.242 7.277 77,462 +0.04(+0.57%)
Feb 09, 2016 7.271 7.306 7.102 7.236 2,287,361 -0.07(-0.96%)
Feb 08, 2016 7.452 7.470 7.277 7.306 318,951 -0.16(-2.19%)
Feb 05, 2016 7.470 7.511 7.435 7.470 999,741 -0.01(-0.08%)
Feb 04, 2016 7.493 7.532 7.464 7.476 1,000,476 -0.03(-0.39%)
Feb 03, 2016 7.517 7.539 7.473 7.505 481,875 -0.01(-0.08%)
Feb 02, 2016 7.540 7.575 7.493 7.511 110,931 -0.02(-0.23%)
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.