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: 4:10 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, 2017 8.202 8.247 8.202 8.240 164,443 +0.05(+0.55%)
Aug 30, 2017 8.182 8.208 8.182 8.195 133,510 +0.00(+0.00%)
Aug 29, 2017 8.202 8.214 8.182 8.195 103,583 -0.01(-0.16%)
Aug 28, 2017 8.202 8.209 8.189 8.208 114,113 +0.01(+0.08%)
Aug 25, 2017 8.189 8.214 8.182 8.202 61,923 +0.01(+0.08%)
Aug 24, 2017 8.182 8.202 8.176 8.195 92,801 +0.01(+0.16%)
Aug 23, 2017 8.189 8.195 8.169 8.182 108,012 +0.00(+0.00%)
Aug 22, 2017 8.169 8.215 8.163 8.182 129,457 +0.00(+0.00%)
Aug 21, 2017 8.202 8.202 8.163 8.182 86,711 +0.00(+0.00%)
Aug 18, 2017 8.169 8.195 8.163 8.182 80,647 +0.01(+0.16%)
Aug 17, 2017 8.202 8.214 8.169 8.169 125,323 -0.04(-0.47%)
Aug 16, 2017 8.202 8.232 8.202 8.208 125,518 +0.00(+0.00%)
Aug 15, 2017 8.208 8.215 8.182 8.208 130,179 +0.00(+0.00%)
Aug 14, 2017 8.227 8.229 8.196 8.208 139,134 +0.03(+0.40%)
Aug 11, 2017 8.202 8.202 8.163 8.176 140,269 -0.01(-0.08%)
Aug 10, 2017 8.253 8.280 8.163 8.182 584,637 -0.07(-0.86%)
Aug 09, 2017 8.286 8.329 8.260 8.253 291,687 -0.03(-0.31%)
Aug 08, 2017 8.279 8.312 8.279 8.279 330,293 -0.01(-0.16%)
Aug 07, 2017 8.299 8.320 8.271 8.292 112,296 +0.01(+0.16%)
Aug 04, 2017 8.312 8.312 8.279 8.279 146,934 -0.01(-0.16%)
Aug 03, 2017 8.292 8.305 8.292 8.292 63,491 +0.00(+0.00%)
Aug 02, 2017 8.299 8.324 8.292 8.292 134,694 -0.03(-0.31%)
Aug 01, 2017 8.324 8.324 8.293 8.318 99,160 +0.01(+0.11%)
Jul 31, 2017 8.309 8.335 8.309 8.309 236,947 -0.01(-0.08%)
Jul 28, 2017 8.309 8.316 8.303 8.316 79,047 +0.01(+0.15%)
Jul 27, 2017 8.284 8.316 8.284 8.303 137,931 +0.01(+0.08%)
Jul 26, 2017 8.303 8.316 8.290 8.296 69,508 +0.00(+0.00%)
Jul 25, 2017 8.296 8.309 8.288 8.296 72,642 -0.01(-0.08%)
Jul 24, 2017 8.322 8.322 8.284 8.303 183,092 -0.01(-0.08%)
Jul 21, 2017 8.264 8.316 8.240 8.309 105,037 +0.05(+0.62%)
Jul 20, 2017 8.264 8.271 8.251 8.258 92,910 -0.01(-0.08%)
Jul 19, 2017 8.232 8.264 8.232 8.264 101,139 +0.03(+0.39%)
Jul 18, 2017 8.219 8.245 8.219 8.232 138,089 +0.01(+0.16%)
Jul 17, 2017 8.232 8.253 8.206 8.219 246,701 -0.03(-0.31%)
Jul 14, 2017 8.219 8.245 8.194 8.245 128,942 +0.05(+0.63%)
Jul 13, 2017 8.200 8.232 8.194 8.194 191,176 -0.01(-0.16%)
Jul 12, 2017 8.206 8.232 8.200 8.206 106,537 +0.01(+0.08%)
Jul 11, 2017 8.206 8.226 8.200 8.200 109,417 -0.01(-0.16%)
Jul 10, 2017 8.206 8.226 8.206 8.213 115,776 +0.01(+0.08%)
Jul 07, 2017 8.213 8.213 8.200 8.206 65,034 +0.01(+0.08%)
Jul 06, 2017 8.200 8.220 8.200 8.200 95,184 -0.01(-0.16%)
Jul 05, 2017 8.226 8.232 8.205 8.213 151,259 -0.02(-0.23%)
Jul 03, 2017 8.213 8.232 8.213 8.232 98,800 +0.02(+0.26%)
Jun 30, 2017 8.217 8.217 8.185 8.211 87,978 +0.02(+0.23%)
Jun 29, 2017 8.191 8.211 8.172 8.191 125,269 -0.01(-0.16%)
Jun 28, 2017 8.185 8.230 8.185 8.204 131,004 +0.03(+0.31%)
Jun 27, 2017 8.217 8.230 8.172 8.179 275,117 -0.04(-0.54%)
Jun 26, 2017 8.217 8.236 8.201 8.223 88,554 +0.01(+0.08%)
Jun 23, 2017 8.191 8.217 8.187 8.217 59,632 +0.03(+0.39%)
Jun 22, 2017 8.179 8.217 8.179 8.185 105,540 +0.00(+0.00%)
Jun 21, 2017 8.198 8.223 8.178 8.185 153,453 -0.01(-0.16%)
Jun 20, 2017 8.211 8.223 8.198 8.198 162,232 -0.02(-0.23%)
Jun 19, 2017 8.191 8.223 8.191 8.217 117,266 +0.01(+0.08%)
Jun 16, 2017 8.204 8.223 8.179 8.211 98,521 +0.01(+0.16%)
Jun 15, 2017 8.185 8.204 8.159 8.198 137,635 +0.00(+0.00%)
Jun 14, 2017 8.217 8.217 8.185 8.198 86,300 -0.01(-0.08%)
Jun 13, 2017 8.159 8.204 8.153 8.204 159,669 +0.05(+0.63%)
Jun 12, 2017 8.153 8.166 8.147 8.153 120,005 +0.01(+0.08%)
Jun 09, 2017 8.153 8.166 8.140 8.147 100,056 +0.01(+0.08%)
Jun 08, 2017 8.159 8.159 8.140 8.140 81,160 -0.01(-0.08%)
Jun 07, 2017 8.153 8.172 8.147 8.147 177,039 -0.01(-0.08%)
Jun 06, 2017 8.153 8.172 8.134 8.153 192,934 -0.01(-0.16%)
Jun 05, 2017 8.159 8.179 8.156 8.166 124,129 -0.01(-0.08%)
Jun 02, 2017 8.159 8.185 8.159 8.172 140,088 +0.01(+0.16%)
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.