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

GX Superincome Preferred ETF (NY: SPFF )

9.155 +0.005 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Jul 29, 2016 8.269 8.305 8.264 8.305 139,750 +0.04(+0.44%)
Jul 28, 2016 8.257 8.269 8.257 8.269 61,379 +0.01(+0.15%)
Jul 27, 2016 8.257 8.280 8.251 8.257 175,183 -0.01(-0.07%)
Jul 26, 2016 8.275 8.275 8.245 8.263 168,909 +0.01(+0.07%)
Jul 25, 2016 8.239 8.401 8.239 8.257 291,491 +0.02(+0.22%)
Jul 22, 2016 8.233 8.263 8.223 8.239 114,384 +0.02(+0.22%)
Jul 21, 2016 8.208 8.244 8.202 8.220 115,174 +0.00(+0.00%)
Jul 20, 2016 8.245 8.245 8.202 8.220 159,182 -0.02(-0.29%)
Jul 19, 2016 8.239 8.263 8.226 8.245 97,704 +0.02(+0.20%)
Jul 18, 2016 8.233 8.245 8.190 8.228 205,192 +0.01(+0.16%)
Jul 15, 2016 8.190 8.226 8.178 8.214 448,379 +0.02(+0.24%)
Jul 14, 2016 8.208 8.226 8.174 8.195 239,715 -0.01(-0.17%)
Jul 13, 2016 8.202 8.208 8.160 8.208 315,636 +0.02(+0.29%)
Jul 12, 2016 8.154 8.214 8.136 8.184 182,800 +0.04(+0.44%)
Jul 11, 2016 8.124 8.154 8.124 8.148 362,230 +0.02(+0.30%)
Jul 08, 2016 8.118 8.166 8.094 8.124 150,963 +0.03(+0.37%)
Jul 07, 2016 8.094 8.100 8.070 8.094 421,724 +0.01(+0.11%)
Jul 06, 2016 8.058 8.094 8.046 8.085 249,814 +0.01(+0.11%)
Jul 05, 2016 8.136 8.142 8.052 8.076 229,176 -0.06(-0.78%)
Jul 01, 2016 8.142 8.139 8.139 8.139 407,047 +0.03(+0.43%)
Jun 30, 2016 8.069 8.141 8.045 8.105 187,850 +0.03(+0.37%)
Jun 29, 2016 8.069 8.111 8.033 8.075 636,626 +0.02(+0.30%)
Jun 28, 2016 7.949 8.081 7.949 8.051 321,079 +0.13(+1.58%)
Jun 27, 2016 8.009 8.033 7.890 7.926 611,211 -0.09(-1.12%)
Jun 24, 2016 8.015 8.093 7.943 8.015 603,637 -0.14(-1.76%)
Jun 23, 2016 8.105 8.159 8.091 8.159 273,051 +0.07(+0.81%)
Jun 22, 2016 8.117 8.144 8.075 8.093 414,865 -0.04(-0.44%)
Jun 21, 2016 8.123 8.135 8.087 8.129 330,731 +0.02(+0.22%)
Jun 20, 2016 8.087 8.123 8.051 8.111 192,891 +0.07(+0.89%)
Jun 17, 2016 8.009 8.087 8.009 8.039 184,587 +0.03(+0.37%)
Jun 16, 2016 8.051 8.063 7.985 8.009 218,845 -0.03(-0.37%)
Jun 15, 2016 8.003 8.075 8.003 8.039 300,689 +0.03(+0.37%)
Jun 14, 2016 8.063 8.093 7.979 8.009 174,922 -0.04(-0.52%)
Jun 13, 2016 8.087 8.087 8.039 8.051 425,997 -0.04(-0.44%)
Jun 10, 2016 8.117 8.159 8.069 8.087 219,432 -0.03(-0.33%)
Jun 09, 2016 8.141 8.141 8.105 8.114 282,906 -0.01(-0.18%)
Jun 08, 2016 8.141 8.159 8.107 8.129 99,595 -0.01(-0.15%)
Jun 07, 2016 8.129 8.153 8.117 8.141 111,483 -0.01(-0.07%)
Jun 06, 2016 8.093 8.159 8.093 8.147 166,857 +0.02(+0.22%)
Jun 03, 2016 8.099 8.141 8.081 8.129 134,626 +0.05(+0.59%)
Jun 02, 2016 8.099 8.141 8.055 8.081 93,406 +0.01(+0.07%)
Jun 01, 2016 8.069 8.093 8.015 8.075 103,553 +0.03(+0.39%)
May 31, 2016 8.050 8.091 8.026 8.044 93,031 +0.00(+0.00%)
May 27, 2016 8.044 8.044 8.044 8.044 131,371 -0.01(-0.07%)
May 26, 2016 8.050 8.055 7.998 8.050 117,876 -0.01(-0.07%)
May 25, 2016 7.984 8.055 7.966 8.055 192,126 +0.04(+0.52%)
May 24, 2016 8.008 8.032 8.008 8.014 158,745 +0.01(+0.15%)
May 23, 2016 8.002 8.014 7.966 8.002 266,056 +0.02(+0.30%)
May 20, 2016 7.972 8.008 7.948 7.978 96,451 +0.04(+0.45%)
May 19, 2016 7.966 7.966 7.913 7.942 215,190 -0.03(-0.37%)
May 18, 2016 8.032 8.044 7.972 7.972 285,429 -0.06(-0.74%)
May 17, 2016 8.014 8.044 7.996 8.032 106,599 +0.02(+0.22%)
May 16, 2016 8.008 8.020 7.984 8.014 327,145 +0.01(+0.15%)
May 13, 2016 7.972 8.008 7.972 8.002 186,752 +0.01(+0.07%)
May 12, 2016 8.020 8.020 7.966 7.996 124,338 -0.01(-0.15%)
May 11, 2016 8.008 8.025 7.972 8.008 144,283 +0.00(+0.00%)
May 10, 2016 7.996 8.020 7.985 8.008 69,421 +0.03(+0.33%)
May 09, 2016 8.002 8.008 7.966 7.982 100,064 -0.00(-0.03%)
May 06, 2016 7.978 8.002 7.960 7.984 164,057 +0.01(+0.07%)
May 05, 2016 7.996 7.996 7.954 7.978 141,899 +0.02(+0.30%)
May 04, 2016 7.966 7.978 7.948 7.954 164,244 -0.02(-0.22%)
May 03, 2016 8.008 8.008 7.942 7.972 132,442 -0.04(-0.52%)
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.