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 (%)
Jun 30, 2016 8.071 8.143 8.047 8.107 187,795 +0.03(+0.37%)
Jun 29, 2016 8.071 8.113 8.035 8.077 636,440 +0.02(+0.30%)
Jun 28, 2016 7.952 8.083 7.952 8.053 320,985 +0.13(+1.58%)
Jun 27, 2016 8.012 8.035 7.892 7.928 611,032 -0.09(-1.12%)
Jun 24, 2016 8.018 8.095 7.946 8.018 603,460 -0.14(-1.76%)
Jun 23, 2016 8.107 8.161 8.093 8.161 272,971 +0.07(+0.81%)
Jun 22, 2016 8.119 8.146 8.077 8.095 414,743 -0.04(-0.44%)
Jun 21, 2016 8.125 8.137 8.089 8.131 330,634 +0.02(+0.22%)
Jun 20, 2016 8.089 8.125 8.053 8.113 192,834 +0.07(+0.89%)
Jun 17, 2016 8.012 8.089 8.012 8.041 184,533 +0.03(+0.37%)
Jun 16, 2016 8.053 8.065 7.988 8.012 218,781 -0.03(-0.37%)
Jun 15, 2016 8.006 8.077 8.006 8.041 300,601 +0.03(+0.37%)
Jun 14, 2016 8.065 8.095 7.982 8.012 174,871 -0.04(-0.52%)
Jun 13, 2016 8.089 8.089 8.041 8.053 425,873 -0.04(-0.44%)
Jun 10, 2016 8.119 8.161 8.071 8.089 219,368 -0.03(-0.33%)
Jun 09, 2016 8.143 8.143 8.107 8.116 282,823 -0.01(-0.18%)
Jun 08, 2016 8.143 8.161 8.110 8.131 99,565 -0.01(-0.15%)
Jun 07, 2016 8.131 8.155 8.119 8.143 111,451 -0.01(-0.07%)
Jun 06, 2016 8.095 8.161 8.095 8.149 166,809 +0.02(+0.22%)
Jun 03, 2016 8.101 8.143 8.083 8.131 134,586 +0.05(+0.59%)
Jun 02, 2016 8.101 8.143 8.058 8.083 93,379 +0.01(+0.07%)
Jun 01, 2016 8.071 8.095 8.018 8.077 103,523 +0.03(+0.39%)
May 31, 2016 8.052 8.093 8.028 8.046 93,004 +0.00(+0.00%)
May 27, 2016 8.046 8.046 8.046 8.046 131,333 -0.01(-0.07%)
May 26, 2016 8.052 8.058 8.000 8.052 117,841 -0.01(-0.07%)
May 25, 2016 7.986 8.058 7.969 8.058 192,070 +0.04(+0.52%)
May 24, 2016 8.010 8.034 8.010 8.016 158,699 +0.01(+0.15%)
May 23, 2016 8.004 8.016 7.969 8.004 265,978 +0.02(+0.30%)
May 20, 2016 7.975 8.010 7.951 7.980 96,423 +0.04(+0.45%)
May 19, 2016 7.969 7.969 7.915 7.945 215,127 -0.03(-0.37%)
May 18, 2016 8.034 8.046 7.975 7.975 285,345 -0.06(-0.74%)
May 17, 2016 8.016 8.046 7.998 8.034 106,568 +0.02(+0.22%)
May 16, 2016 8.010 8.022 7.986 8.016 327,049 +0.01(+0.15%)
May 13, 2016 7.975 8.010 7.975 8.004 186,698 +0.01(+0.07%)
May 12, 2016 8.022 8.022 7.969 7.998 124,302 -0.01(-0.15%)
May 11, 2016 8.010 8.027 7.975 8.010 144,241 +0.00(+0.00%)
May 10, 2016 7.998 8.022 7.987 8.010 69,401 +0.03(+0.33%)
May 09, 2016 8.004 8.010 7.969 7.984 100,035 -0.00(-0.03%)
May 06, 2016 7.980 8.004 7.963 7.986 164,009 +0.01(+0.07%)
May 05, 2016 7.998 7.998 7.957 7.980 141,858 +0.02(+0.30%)
May 04, 2016 7.969 7.980 7.951 7.957 164,196 -0.02(-0.22%)
May 03, 2016 8.010 8.010 7.945 7.975 132,404 -0.04(-0.52%)
May 02, 2016 8.028 8.040 7.998 8.016 124,477 +0.01(+0.15%)
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%)
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.