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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2016 8.306 8.306 8.288 8.291 139,461 -0.01(-0.08%)
Aug 30, 2016 8.294 8.312 8.276 8.298 47,044 +0.00(+0.04%)
Aug 29, 2016 8.288 8.306 8.270 8.294 115,961 +0.02(+0.29%)
Aug 26, 2016 8.252 8.282 8.252 8.270 63,097 -0.01(-0.07%)
Aug 25, 2016 8.276 8.276 8.240 8.276 92,015 +0.01(+0.11%)
Aug 24, 2016 8.312 8.312 8.222 8.267 285,724 -0.02(-0.22%)
Aug 23, 2016 8.264 8.294 8.234 8.285 144,083 +0.04(+0.44%)
Aug 22, 2016 8.276 8.276 8.216 8.249 129,144 -0.02(-0.26%)
Aug 19, 2016 8.270 8.276 8.246 8.270 107,333 +0.00(+0.00%)
Aug 18, 2016 8.264 8.276 8.252 8.270 90,277 +0.01(+0.07%)
Aug 17, 2016 8.276 8.276 8.222 8.264 313,452 -0.01(-0.07%)
Aug 16, 2016 8.300 8.300 8.264 8.270 121,079 -0.02(-0.22%)
Aug 15, 2016 8.306 8.306 8.282 8.288 156,766 +0.00(+0.00%)
Aug 12, 2016 8.300 8.306 8.276 8.288 196,830 +0.01(+0.14%)
Aug 11, 2016 8.282 8.306 8.264 8.276 99,165 -0.01(-0.14%)
Aug 10, 2016 8.324 8.324 8.282 8.288 141,287 -0.02(-0.29%)
Aug 09, 2016 8.318 8.318 8.270 8.312 195,380 +0.01(+0.15%)
Aug 08, 2016 8.282 8.300 8.258 8.300 298,149 +0.02(+0.29%)
Aug 05, 2016 8.276 8.285 8.252 8.276 108,018 +0.02(+0.22%)
Aug 04, 2016 8.246 8.270 8.234 8.258 136,440 +0.03(+0.40%)
Aug 03, 2016 8.209 8.234 8.203 8.225 48,864 +0.02(+0.19%)
Aug 02, 2016 8.228 8.234 8.143 8.209 292,620 -0.04(-0.51%)
Aug 01, 2016 8.300 8.312 8.237 8.252 322,825 -0.05(-0.64%)
Jul 29, 2016 8.269 8.305 8.264 8.305 139,750 +0.04(+0.44%)
Jul 28, 2016 8.257 8.269 8.257 8.269 61,379 +0.01(+0.15%)
Jul 27, 2016 8.257 8.280 8.251 8.257 175,183 -0.01(-0.07%)
Jul 26, 2016 8.275 8.275 8.245 8.263 168,909 +0.01(+0.07%)
Jul 25, 2016 8.239 8.401 8.239 8.257 291,491 +0.02(+0.22%)
Jul 22, 2016 8.233 8.263 8.223 8.239 114,384 +0.02(+0.22%)
Jul 21, 2016 8.208 8.244 8.202 8.220 115,174 +0.00(+0.00%)
Jul 20, 2016 8.245 8.245 8.202 8.220 159,182 -0.02(-0.29%)
Jul 19, 2016 8.239 8.263 8.226 8.245 97,704 +0.02(+0.20%)
Jul 18, 2016 8.233 8.245 8.190 8.228 205,192 +0.01(+0.16%)
Jul 15, 2016 8.190 8.226 8.178 8.214 448,379 +0.02(+0.24%)
Jul 14, 2016 8.208 8.226 8.174 8.195 239,715 -0.01(-0.17%)
Jul 13, 2016 8.202 8.208 8.160 8.208 315,636 +0.02(+0.29%)
Jul 12, 2016 8.154 8.214 8.136 8.184 182,800 +0.04(+0.44%)
Jul 11, 2016 8.124 8.154 8.124 8.148 362,230 +0.02(+0.30%)
Jul 08, 2016 8.118 8.166 8.094 8.124 150,963 +0.03(+0.37%)
Jul 07, 2016 8.094 8.100 8.070 8.094 421,724 +0.01(+0.11%)
Jul 06, 2016 8.058 8.094 8.046 8.085 249,814 +0.01(+0.11%)
Jul 05, 2016 8.136 8.142 8.052 8.076 229,176 -0.06(-0.78%)
Jul 01, 2016 8.142 8.139 8.139 8.139 407,047 +0.03(+0.43%)
Jun 30, 2016 8.069 8.141 8.045 8.105 187,850 +0.03(+0.37%)
Jun 29, 2016 8.069 8.111 8.033 8.075 636,626 +0.02(+0.30%)
Jun 28, 2016 7.949 8.081 7.949 8.051 321,079 +0.13(+1.58%)
Jun 27, 2016 8.009 8.033 7.890 7.926 611,211 -0.09(-1.12%)
Jun 24, 2016 8.015 8.093 7.943 8.015 603,637 -0.14(-1.76%)
Jun 23, 2016 8.105 8.159 8.091 8.159 273,051 +0.07(+0.81%)
Jun 22, 2016 8.117 8.144 8.075 8.093 414,865 -0.04(-0.44%)
Jun 21, 2016 8.123 8.135 8.087 8.129 330,731 +0.02(+0.22%)
Jun 20, 2016 8.087 8.123 8.051 8.111 192,891 +0.07(+0.89%)
Jun 17, 2016 8.009 8.087 8.009 8.039 184,587 +0.03(+0.37%)
Jun 16, 2016 8.051 8.063 7.985 8.009 218,845 -0.03(-0.37%)
Jun 15, 2016 8.003 8.075 8.003 8.039 300,689 +0.03(+0.37%)
Jun 14, 2016 8.063 8.093 7.979 8.009 174,922 -0.04(-0.52%)
Jun 13, 2016 8.087 8.087 8.039 8.051 425,997 -0.04(-0.44%)
Jun 10, 2016 8.117 8.159 8.069 8.087 219,432 -0.03(-0.33%)
Jun 09, 2016 8.141 8.141 8.105 8.114 282,906 -0.01(-0.18%)
Jun 08, 2016 8.141 8.159 8.107 8.129 99,595 -0.01(-0.15%)
Jun 07, 2016 8.129 8.153 8.117 8.141 111,483 -0.01(-0.07%)
Jun 06, 2016 8.093 8.159 8.093 8.147 166,857 +0.02(+0.22%)
Jun 03, 2016 8.099 8.141 8.081 8.129 134,626 +0.05(+0.59%)
Jun 02, 2016 8.099 8.141 8.055 8.081 93,406 +0.01(+0.07%)
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.