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

GX Superincome Preferred ETF (NY: SPFF )

9.145 -0.025 (-0.27%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 14, 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 (%)
May 31, 2017 8.159 8.185 8.121 8.134 126,402 -0.03(-0.31%)
May 30, 2017 8.166 8.180 8.159 8.159 136,946 -0.02(-0.23%)
May 26, 2017 8.172 8.185 8.172 8.178 212,782 +0.01(+0.08%)
May 25, 2017 8.204 8.204 8.172 8.172 202,024 -0.01(-0.08%)
May 24, 2017 8.178 8.185 8.166 8.178 131,638 +0.00(+0.00%)
May 23, 2017 8.172 8.185 8.159 8.178 209,809 +0.01(+0.07%)
May 22, 2017 8.140 8.178 8.140 8.173 107,003 +0.03(+0.32%)
May 19, 2017 8.140 8.166 8.134 8.147 91,936 +0.01(+0.16%)
May 18, 2017 8.134 8.147 8.115 8.134 114,168 -0.01(-0.08%)
May 17, 2017 8.166 8.169 8.115 8.140 322,589 -0.04(-0.47%)
May 16, 2017 8.178 8.178 8.153 8.178 222,959 +0.02(+0.23%)
May 15, 2017 8.153 8.181 8.153 8.159 130,040 +0.01(+0.08%)
May 12, 2017 8.159 8.182 8.153 8.153 152,107 -0.01(-0.08%)
May 11, 2017 8.172 8.185 8.159 8.159 207,097 -0.02(-0.23%)
May 10, 2017 8.185 8.203 8.166 8.178 103,837 +0.01(+0.16%)
May 09, 2017 8.191 8.198 8.166 8.166 200,236 -0.03(-0.39%)
May 08, 2017 8.191 8.216 8.170 8.198 272,534 -0.01(-0.08%)
May 05, 2017 8.204 8.223 8.166 8.204 114,113 +0.03(+0.39%)
May 04, 2017 8.217 8.240 8.172 8.172 346,245 -0.05(-0.62%)
May 03, 2017 8.236 8.254 8.210 8.223 138,637 -0.00(-0.00%)
May 02, 2017 8.229 8.253 8.217 8.223 203,316 -0.01(-0.15%)
May 01, 2017 8.255 8.268 8.229 8.236 194,215 +0.01(+0.10%)
Apr 28, 2017 8.233 8.252 8.227 8.227 114,725 -0.01(-0.08%)
Apr 27, 2017 8.246 8.246 8.227 8.233 104,408 -0.01(-0.08%)
Apr 26, 2017 8.214 8.240 8.208 8.240 146,975 +0.02(+0.23%)
Apr 25, 2017 8.227 8.227 8.214 8.221 112,722 +0.01(+0.08%)
Apr 24, 2017 8.202 8.221 8.198 8.214 111,784 +0.02(+0.23%)
Apr 21, 2017 8.202 8.208 8.183 8.196 155,687 -0.01(-0.15%)
Apr 20, 2017 8.227 8.227 8.196 8.208 149,082 +0.00(+0.00%)
Apr 19, 2017 8.227 8.227 8.202 8.208 121,953 +0.02(+0.23%)
Apr 18, 2017 8.221 8.246 8.186 8.189 203,627 -0.03(-0.38%)
Apr 17, 2017 8.227 8.240 8.208 8.221 188,302 +0.00(+0.00%)
Apr 13, 2017 8.221 8.259 8.202 8.221 190,434 +0.01(+0.08%)
Apr 12, 2017 8.202 8.252 8.202 8.214 124,234 +0.01(+0.08%)
Apr 11, 2017 8.246 8.265 8.208 8.208 193,181 -0.04(-0.46%)
Apr 10, 2017 8.227 8.259 8.227 8.246 92,194 +0.01(+0.08%)
Apr 07, 2017 8.265 8.271 8.227 8.240 230,827 +0.00(+0.00%)
Apr 06, 2017 8.240 8.246 8.227 8.240 92,577 +0.01(+0.08%)
Apr 05, 2017 8.271 8.279 8.202 8.233 192,787 -0.03(-0.38%)
Apr 04, 2017 8.240 8.265 8.233 8.265 118,699 +0.04(+0.46%)
Apr 03, 2017 8.233 8.265 8.176 8.227 216,790 +0.00(+0.03%)
Mar 31, 2017 8.244 8.244 8.175 8.225 126,763 +0.01(+0.08%)
Mar 30, 2017 8.193 8.219 8.175 8.219 127,095 +0.06(+0.69%)
Mar 29, 2017 8.156 8.191 8.143 8.162 139,776 -0.01(-0.08%)
Mar 28, 2017 8.156 8.175 8.137 8.168 124,998 +0.04(+0.46%)
Mar 27, 2017 8.137 8.168 8.131 8.131 134,010 -0.04(-0.46%)
Mar 24, 2017 8.175 8.175 8.130 8.168 205,640 +0.05(+0.62%)
Mar 23, 2017 8.112 8.154 8.112 8.118 122,905 +0.00(+0.00%)
Mar 22, 2017 8.144 8.149 8.112 8.118 244,400 -0.03(-0.39%)
Mar 21, 2017 8.200 8.225 8.143 8.149 354,569 -0.04(-0.51%)
Mar 20, 2017 8.219 8.224 8.181 8.191 154,130 -0.02(-0.26%)
Mar 17, 2017 8.162 8.218 8.162 8.212 139,318 +0.03(+0.38%)
Mar 16, 2017 8.168 8.212 8.162 8.181 158,492 +0.01(+0.15%)
Mar 15, 2017 8.105 8.181 8.105 8.168 297,514 +0.05(+0.58%)
Mar 14, 2017 8.112 8.131 8.093 8.121 188,961 +0.01(+0.12%)
Mar 13, 2017 8.105 8.162 8.093 8.112 196,192 +0.03(+0.31%)
Mar 10, 2017 8.105 8.149 8.068 8.087 132,219 +0.00(+0.00%)
Mar 09, 2017 8.123 8.137 8.068 8.087 230,855 -0.05(-0.62%)
Mar 08, 2017 8.175 8.218 8.105 8.137 310,459 -0.04(-0.46%)
Mar 07, 2017 8.219 8.219 8.156 8.175 190,942 -0.04(-0.54%)
Mar 06, 2017 8.206 8.219 8.156 8.219 207,702 +0.04(+0.46%)
Mar 03, 2017 8.238 8.238 8.162 8.181 451,928 -0.04(-0.46%)
Mar 02, 2017 8.212 8.238 8.206 8.219 82,862 +0.01(+0.08%)
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.