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, 2016 8.134 8.201 8.134 8.177 234,356 +0.04(+0.52%)
Sep 29, 2016 8.201 8.224 8.134 8.134 270,946 -0.06(-0.74%)
Sep 28, 2016 8.201 8.207 8.177 8.195 48,308 +0.02(+0.22%)
Sep 27, 2016 8.201 8.207 8.152 8.177 165,065 -0.05(-0.66%)
Sep 26, 2016 8.219 8.231 8.219 8.231 67,899 -0.01(-0.15%)
Sep 23, 2016 8.219 8.243 8.212 8.243 74,046 +0.01(+0.15%)
Sep 22, 2016 8.201 8.249 8.201 8.231 282,454 +0.02(+0.30%)
Sep 21, 2016 8.189 8.231 8.177 8.206 64,538 +0.04(+0.44%)
Sep 20, 2016 8.128 8.170 8.128 8.170 68,464 +0.04(+0.52%)
Sep 19, 2016 8.140 8.189 8.122 8.128 204,959 -0.03(-0.37%)
Sep 16, 2016 8.213 8.213 8.146 8.158 94,462 -0.03(-0.37%)
Sep 15, 2016 8.201 8.221 8.177 8.189 165,572 -0.01(-0.07%)
Sep 14, 2016 8.261 8.261 8.189 8.195 85,196 +0.02(+0.22%)
Sep 13, 2016 8.243 8.262 8.152 8.177 180,538 -0.05(-0.57%)
Sep 12, 2016 8.177 8.249 8.177 8.223 389,146 -0.00(-0.02%)
Sep 09, 2016 8.292 8.310 8.213 8.225 396,890 -0.09(-1.02%)
Sep 08, 2016 8.322 8.328 8.304 8.310 112,733 +0.00(+0.00%)
Sep 07, 2016 8.286 8.322 8.286 8.310 84,080 +0.02(+0.18%)
Sep 06, 2016 8.280 8.304 8.280 8.295 127,824 +0.02(+0.26%)
Sep 02, 2016 8.304 8.274 8.274 8.274 123,298 -0.01(-0.15%)
Sep 01, 2016 8.280 8.298 8.274 8.286 67,401 -0.01(-0.09%)
Aug 31, 2016 8.309 8.309 8.290 8.293 139,420 -0.01(-0.08%)
Aug 30, 2016 8.296 8.315 8.278 8.300 47,031 +0.00(+0.04%)
Aug 29, 2016 8.290 8.309 8.272 8.296 115,927 +0.02(+0.29%)
Aug 26, 2016 8.254 8.284 8.254 8.272 63,078 -0.01(-0.07%)
Aug 25, 2016 8.278 8.278 8.242 8.278 91,988 +0.01(+0.11%)
Aug 24, 2016 8.315 8.315 8.224 8.269 285,640 -0.02(-0.22%)
Aug 23, 2016 8.266 8.296 8.236 8.287 144,040 +0.04(+0.44%)
Aug 22, 2016 8.278 8.278 8.218 8.251 129,106 -0.02(-0.26%)
Aug 19, 2016 8.272 8.278 8.248 8.272 107,301 +0.00(+0.00%)
Aug 18, 2016 8.266 8.278 8.254 8.272 90,251 +0.01(+0.07%)
Aug 17, 2016 8.278 8.278 8.224 8.266 313,360 -0.01(-0.07%)
Aug 16, 2016 8.303 8.303 8.266 8.272 121,044 -0.02(-0.22%)
Aug 15, 2016 8.309 8.309 8.284 8.290 156,720 +0.00(+0.00%)
Aug 12, 2016 8.303 8.309 8.278 8.290 196,773 +0.01(+0.14%)
Aug 11, 2016 8.284 8.309 8.266 8.279 99,136 -0.01(-0.14%)
Aug 10, 2016 8.327 8.327 8.284 8.290 141,245 -0.02(-0.29%)
Aug 09, 2016 8.321 8.321 8.272 8.315 195,323 +0.01(+0.15%)
Aug 08, 2016 8.284 8.303 8.260 8.303 298,062 +0.02(+0.29%)
Aug 05, 2016 8.278 8.287 8.254 8.278 107,986 +0.02(+0.22%)
Aug 04, 2016 8.248 8.272 8.236 8.260 136,400 +0.03(+0.40%)
Aug 03, 2016 8.212 8.236 8.206 8.227 48,849 +0.02(+0.19%)
Aug 02, 2016 8.230 8.236 8.145 8.212 292,535 -0.04(-0.51%)
Aug 01, 2016 8.303 8.315 8.239 8.254 322,731 -0.05(-0.64%)
Jul 29, 2016 8.271 8.307 8.267 8.307 139,709 +0.04(+0.44%)
Jul 28, 2016 8.259 8.271 8.259 8.271 61,362 +0.01(+0.15%)
Jul 27, 2016 8.259 8.283 8.253 8.259 175,132 -0.01(-0.07%)
Jul 26, 2016 8.277 8.277 8.247 8.265 168,860 +0.01(+0.07%)
Jul 25, 2016 8.241 8.403 8.241 8.259 291,406 +0.02(+0.22%)
Jul 22, 2016 8.235 8.265 8.225 8.241 114,350 +0.02(+0.22%)
Jul 21, 2016 8.211 8.247 8.205 8.223 115,141 +0.00(+0.00%)
Jul 20, 2016 8.247 8.247 8.205 8.223 159,136 -0.02(-0.29%)
Jul 19, 2016 8.241 8.265 8.229 8.247 97,676 +0.02(+0.20%)
Jul 18, 2016 8.235 8.247 8.193 8.230 205,132 +0.01(+0.16%)
Jul 15, 2016 8.193 8.229 8.181 8.217 448,248 +0.02(+0.24%)
Jul 14, 2016 8.211 8.229 8.177 8.197 239,645 -0.01(-0.17%)
Jul 13, 2016 8.205 8.211 8.163 8.211 315,544 +0.02(+0.29%)
Jul 12, 2016 8.157 8.217 8.139 8.187 182,746 +0.04(+0.44%)
Jul 11, 2016 8.127 8.157 8.127 8.151 362,124 +0.02(+0.30%)
Jul 08, 2016 8.121 8.169 8.097 8.127 150,919 +0.03(+0.37%)
Jul 07, 2016 8.097 8.103 8.073 8.097 421,601 +0.01(+0.11%)
Jul 06, 2016 8.061 8.097 8.049 8.088 249,741 +0.01(+0.11%)
Jul 05, 2016 8.139 8.145 8.055 8.079 229,109 -0.06(-0.78%)
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.