Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.170 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2017 8.138 8.156 8.122 8.123 91,409 +0.01(+0.16%)
Oct 30, 2017 8.156 8.090 8.110 144,859 +0.02(+0.24%)
Oct 27, 2017 8.110 8.124 8.084 8.090 153,922 -0.01(-0.08%)
Oct 26, 2017 8.103 8.143 8.090 8.097 153,369 -0.03(-0.40%)
Oct 25, 2017 8.156 8.162 8.103 8.130 129,774 -0.01(-0.16%)
Oct 24, 2017 8.182 8.188 8.136 8.143 174,900 -0.06(-0.72%)
Oct 23, 2017 8.182 8.202 8.162 8.202 123,345 +0.03(+0.40%)
Oct 20, 2017 8.169 8.175 8.136 8.169 144,019 +0.02(+0.24%)
Oct 19, 2017 8.162 8.172 8.136 8.149 228,977 -0.01(-0.08%)
Oct 18, 2017 8.195 8.202 8.156 8.156 257,890 -0.03(-0.40%)
Oct 17, 2017 8.182 8.220 8.169 8.188 105,373 +0.00(+0.00%)
Oct 16, 2017 8.208 8.236 8.169 8.188 226,929 -0.03(-0.40%)
Oct 13, 2017 8.215 8.228 8.208 8.221 124,850 +0.02(+0.24%)
Oct 12, 2017 8.202 8.215 8.182 8.202 137,350 +0.00(+0.00%)
Oct 11, 2017 8.182 8.208 8.175 8.202 152,267 +0.03(+0.32%)
Oct 10, 2017 8.156 8.188 8.156 8.175 338,603 +0.02(+0.24%)
Oct 09, 2017 8.182 8.198 8.156 8.156 441,869 -0.04(-0.48%)
Oct 06, 2017 8.221 8.234 8.182 8.195 210,402 -0.03(-0.32%)
Oct 05, 2017 8.234 8.254 8.208 8.221 292,174 -0.03(-0.32%)
Oct 04, 2017 8.260 8.260 8.228 8.247 169,681 +0.01(+0.08%)
Oct 03, 2017 8.267 8.280 8.234 8.241 184,230 -0.02(-0.24%)
Oct 02, 2017 8.313 8.313 8.234 8.260 143,468 +0.01(+0.11%)
Sep 29, 2017 8.258 8.265 8.232 8.252 192,864 +0.00(+0.00%)
Sep 28, 2017 8.258 8.270 8.232 8.252 175,406 -0.01(-0.08%)
Sep 27, 2017 8.252 8.278 8.245 8.258 376,376 +0.00(+0.00%)
Sep 26, 2017 8.291 8.297 8.258 8.258 149,413 -0.01(-0.16%)
Sep 25, 2017 8.258 8.271 8.246 8.271 80,283 +0.02(+0.24%)
Sep 22, 2017 8.239 8.258 8.233 8.252 63,907 +0.01(+0.08%)
Sep 21, 2017 8.252 8.268 8.239 8.245 104,896 -0.00(-0.05%)
Sep 20, 2017 8.271 8.271 8.219 8.249 96,338 -0.01(-0.18%)
Sep 19, 2017 8.252 8.274 8.232 8.264 88,833 +0.01(+0.15%)
Sep 18, 2017 8.252 8.291 8.245 8.252 101,757 +0.00(+0.00%)
Sep 15, 2017 8.232 8.265 8.232 8.252 76,183 -0.01(-0.08%)
Sep 14, 2017 8.278 8.291 8.245 8.258 110,500 +0.00(+0.00%)
Sep 13, 2017 8.219 8.278 8.219 8.258 120,808 +0.00(+0.00%)
Sep 12, 2017 8.232 8.291 8.232 8.258 63,029 +0.01(+0.16%)
Sep 11, 2017 8.232 8.277 8.213 8.245 127,305 +0.02(+0.24%)
Sep 08, 2017 8.239 8.245 8.213 8.226 93,217 -0.02(-0.24%)
Sep 07, 2017 8.232 8.252 8.220 8.245 98,001 +0.02(+0.24%)
Sep 06, 2017 8.245 8.252 8.219 8.226 113,809 +0.00(+0.00%)
Sep 05, 2017 8.252 8.277 8.213 8.226 161,466 -0.02(-0.24%)
Sep 01, 2017 8.265 8.265 8.245 8.245 132,888 +0.00(+0.03%)
Aug 31, 2017 8.204 8.249 8.204 8.243 164,395 +0.05(+0.55%)
Aug 30, 2017 8.185 8.210 8.185 8.198 133,471 +0.00(+0.00%)
Aug 29, 2017 8.204 8.217 8.185 8.198 103,553 -0.01(-0.16%)
Aug 28, 2017 8.204 8.211 8.191 8.210 114,080 +0.01(+0.08%)
Aug 25, 2017 8.191 8.217 8.185 8.204 61,905 +0.01(+0.08%)
Aug 24, 2017 8.185 8.204 8.178 8.198 92,774 +0.01(+0.16%)
Aug 23, 2017 8.191 8.198 8.172 8.185 107,981 +0.00(+0.00%)
Aug 22, 2017 8.172 8.217 8.165 8.185 129,420 +0.00(+0.00%)
Aug 21, 2017 8.204 8.205 8.165 8.185 86,686 +0.00(+0.00%)
Aug 18, 2017 8.172 8.198 8.165 8.185 80,624 +0.01(+0.16%)
Aug 17, 2017 8.204 8.217 8.172 8.172 125,287 -0.04(-0.47%)
Aug 16, 2017 8.204 8.235 8.204 8.210 125,481 +0.00(+0.00%)
Aug 15, 2017 8.210 8.217 8.185 8.210 130,141 +0.00(+0.00%)
Aug 14, 2017 8.230 8.232 8.198 8.210 139,093 +0.03(+0.40%)
Aug 11, 2017 8.204 8.204 8.165 8.178 140,228 -0.01(-0.08%)
Aug 10, 2017 8.256 8.282 8.165 8.185 584,466 -0.07(-0.86%)
Aug 09, 2017 8.288 8.332 8.262 8.256 291,602 -0.03(-0.31%)
Aug 08, 2017 8.282 8.314 8.282 8.282 330,196 -0.01(-0.16%)
Aug 07, 2017 8.301 8.322 8.273 8.295 112,263 +0.01(+0.16%)
Aug 04, 2017 8.314 8.314 8.282 8.282 146,891 -0.01(-0.16%)
Aug 03, 2017 8.295 8.307 8.295 8.295 63,472 +0.00(+0.00%)
Aug 02, 2017 8.301 8.327 8.295 8.295 134,654 -0.03(-0.31%)
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.