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 (%)
Sep 30, 2015 7.637 7.666 7.620 7.621 137,510 +0.00(+0.00%)
Sep 29, 2015 7.632 7.671 7.620 7.620 163,453 -0.01(-0.15%)
Sep 28, 2015 7.654 7.725 7.632 7.632 186,377 -0.05(-0.72%)
Sep 25, 2015 7.700 7.711 7.671 7.687 158,903 -0.03(-0.39%)
Sep 24, 2015 7.717 7.733 7.671 7.717 179,936 +0.01(+0.07%)
Sep 23, 2015 7.744 7.744 7.689 7.711 122,668 -0.02(-0.22%)
Sep 22, 2015 7.723 7.752 7.694 7.728 210,857 -0.01(-0.15%)
Sep 21, 2015 7.757 7.759 7.740 7.740 116,474 -0.01(-0.10%)
Sep 18, 2015 7.762 7.779 7.742 7.747 64,243 -0.02(-0.27%)
Sep 17, 2015 7.785 7.791 7.751 7.768 127,601 +0.01(+0.07%)
Sep 16, 2015 7.734 7.768 7.734 7.762 96,973 +0.02(+0.29%)
Sep 15, 2015 7.734 7.762 7.723 7.740 109,635 +0.01(+0.07%)
Sep 14, 2015 7.734 7.773 7.723 7.734 98,282 -0.02(-0.20%)
Sep 11, 2015 7.757 7.779 7.723 7.750 141,758 -0.01(-0.16%)
Sep 10, 2015 7.751 7.762 7.734 7.762 133,374 +0.01(+0.15%)
Sep 09, 2015 7.785 7.785 7.745 7.751 156,157 -0.02(-0.22%)
Sep 08, 2015 7.762 7.825 7.734 7.768 96,285 +0.03(+0.44%)
Sep 04, 2015 7.745 7.734 7.734 7.734 104,409 -0.01(-0.15%)
Sep 03, 2015 7.757 7.785 7.740 7.745 100,150 +0.01(+0.15%)
Sep 02, 2015 7.751 7.773 7.717 7.734 170,365 +0.01(+0.07%)
Sep 01, 2015 7.768 7.791 7.711 7.728 184,270 -0.04(-0.57%)
Aug 31, 2015 7.755 7.792 7.721 7.772 192,803 +0.02(+0.21%)
Aug 28, 2015 7.676 7.778 7.618 7.755 167,799 +0.06(+0.74%)
Aug 27, 2015 7.676 7.750 7.676 7.699 147,109 +0.01(+0.18%)
Aug 26, 2015 7.688 7.727 7.643 7.685 271,560 +0.03(+0.33%)
Aug 25, 2015 7.783 7.783 7.609 7.659 567,138 +0.12(+1.65%)
Aug 24, 2015 7.580 7.693 6.380 7.535 1,038,097 -0.24(-3.12%)
Aug 21, 2015 7.795 7.806 7.766 7.778 253,831 -0.03(-0.36%)
Aug 20, 2015 7.840 7.840 7.806 7.806 124,752 -0.02(-0.29%)
Aug 19, 2015 7.857 7.890 7.806 7.828 156,142 -0.03(-0.35%)
Aug 18, 2015 7.862 7.874 7.845 7.856 203,157 -0.01(-0.08%)
Aug 17, 2015 7.857 7.868 7.851 7.862 143,799 -0.01(-0.07%)
Aug 14, 2015 7.879 7.879 7.857 7.868 121,292 -0.01(-0.07%)
Aug 13, 2015 7.885 7.907 7.857 7.874 213,150 -0.02(-0.21%)
Aug 12, 2015 7.890 7.896 7.857 7.890 180,906 -0.01(-0.07%)
Aug 11, 2015 7.890 7.896 7.857 7.896 215,501 +0.01(+0.07%)
Aug 10, 2015 7.868 7.907 7.862 7.890 310,848 +0.03(+0.43%)
Aug 07, 2015 7.862 7.890 7.851 7.857 234,266 -0.02(-0.29%)
Aug 06, 2015 7.862 7.885 7.840 7.879 510,093 +0.02(+0.21%)
Aug 05, 2015 7.874 7.902 7.861 7.862 419,232 +0.00(+0.00%)
Aug 04, 2015 7.874 7.890 7.862 7.862 163,035 +0.00(+0.00%)
Aug 03, 2015 7.896 7.930 7.857 7.862 360,720 -0.02(-0.27%)
Jul 31, 2015 7.861 7.900 7.850 7.883 175,485 +0.02(+0.29%)
Jul 30, 2015 7.889 7.923 7.860 7.861 186,511 -0.02(-0.21%)
Jul 29, 2015 7.867 7.917 7.833 7.878 110,968 +0.03(+0.43%)
Jul 28, 2015 7.827 7.878 7.822 7.844 213,343 +0.03(+0.36%)
Jul 27, 2015 7.827 7.850 7.794 7.816 261,949 -0.03(-0.36%)
Jul 24, 2015 7.861 7.883 7.839 7.844 230,363 -0.03(-0.36%)
Jul 23, 2015 7.878 7.883 7.850 7.872 148,909 +0.00(+0.00%)
Jul 22, 2015 7.900 7.900 7.867 7.872 189,738 -0.03(-0.43%)
Jul 21, 2015 7.889 7.911 7.889 7.906 121,755 +0.01(+0.13%)
Jul 20, 2015 7.917 7.923 7.889 7.896 183,765 -0.01(-0.10%)
Jul 17, 2015 7.900 7.923 7.900 7.904 101,961 +0.00(+0.04%)
Jul 16, 2015 7.906 7.923 7.891 7.900 124,532 +0.01(+0.14%)
Jul 15, 2015 7.906 7.906 7.872 7.889 179,926 +0.00(+0.00%)
Jul 14, 2015 7.883 7.900 7.861 7.889 109,919 +0.01(+0.07%)
Jul 13, 2015 7.861 7.906 7.844 7.883 292,426 +0.04(+0.50%)
Jul 10, 2015 7.850 7.867 7.827 7.844 1,022,605 +0.01(+0.07%)
Jul 09, 2015 7.850 7.855 7.822 7.839 189,394 -0.01(-0.14%)
Jul 08, 2015 7.867 7.867 7.822 7.850 169,446 -0.01(-0.07%)
Jul 07, 2015 7.878 7.878 7.825 7.855 357,473 -0.02(-0.28%)
Jul 06, 2015 7.878 7.911 7.872 7.877 158,614 -0.02(-0.22%)
Jul 02, 2015 7.900 7.895 7.895 7.895 211,671 +0.02(+0.21%)
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.