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 (%)
Jul 31, 2017 8.312 8.337 8.312 8.312 236,878 -0.01(-0.08%)
Jul 28, 2017 8.312 8.318 8.305 8.318 79,024 +0.01(+0.15%)
Jul 27, 2017 8.286 8.318 8.286 8.305 137,890 +0.01(+0.08%)
Jul 26, 2017 8.305 8.318 8.292 8.299 69,487 +0.00(+0.00%)
Jul 25, 2017 8.299 8.311 8.290 8.299 72,621 -0.01(-0.08%)
Jul 24, 2017 8.325 8.325 8.286 8.305 183,039 -0.01(-0.08%)
Jul 21, 2017 8.267 8.318 8.243 8.312 105,006 +0.05(+0.62%)
Jul 20, 2017 8.267 8.273 8.254 8.260 92,883 -0.01(-0.08%)
Jul 19, 2017 8.235 8.267 8.235 8.267 101,109 +0.03(+0.39%)
Jul 18, 2017 8.222 8.247 8.222 8.235 138,049 +0.01(+0.16%)
Jul 17, 2017 8.235 8.256 8.209 8.222 246,629 -0.03(-0.31%)
Jul 14, 2017 8.222 8.247 8.196 8.247 128,904 +0.05(+0.63%)
Jul 13, 2017 8.202 8.235 8.196 8.196 191,120 -0.01(-0.16%)
Jul 12, 2017 8.209 8.235 8.202 8.209 106,506 +0.01(+0.08%)
Jul 11, 2017 8.209 8.228 8.202 8.202 109,385 -0.01(-0.16%)
Jul 10, 2017 8.209 8.228 8.209 8.215 115,743 +0.01(+0.08%)
Jul 07, 2017 8.215 8.215 8.202 8.209 65,015 +0.01(+0.08%)
Jul 06, 2017 8.202 8.223 8.202 8.202 95,156 -0.01(-0.16%)
Jul 05, 2017 8.228 8.235 8.207 8.215 151,215 -0.02(-0.23%)
Jul 03, 2017 8.215 8.235 8.215 8.235 98,771 +0.02(+0.26%)
Jun 30, 2017 8.219 8.219 8.187 8.213 87,952 +0.02(+0.23%)
Jun 29, 2017 8.194 8.214 8.175 8.194 125,233 -0.01(-0.16%)
Jun 28, 2017 8.187 8.232 8.187 8.207 130,966 +0.03(+0.31%)
Jun 27, 2017 8.219 8.232 8.175 8.181 275,036 -0.04(-0.54%)
Jun 26, 2017 8.219 8.239 8.204 8.226 88,528 +0.01(+0.08%)
Jun 23, 2017 8.194 8.219 8.190 8.219 59,614 +0.03(+0.39%)
Jun 22, 2017 8.181 8.219 8.181 8.187 105,509 +0.00(+0.00%)
Jun 21, 2017 8.200 8.226 8.180 8.187 153,408 -0.01(-0.16%)
Jun 20, 2017 8.213 8.226 8.200 8.200 162,185 -0.02(-0.23%)
Jun 19, 2017 8.194 8.226 8.194 8.219 117,231 +0.01(+0.08%)
Jun 16, 2017 8.207 8.226 8.181 8.213 98,493 +0.01(+0.16%)
Jun 15, 2017 8.187 8.207 8.162 8.200 137,594 +0.00(+0.00%)
Jun 14, 2017 8.219 8.219 8.187 8.200 86,275 -0.01(-0.08%)
Jun 13, 2017 8.162 8.207 8.155 8.207 159,623 +0.05(+0.63%)
Jun 12, 2017 8.155 8.168 8.149 8.155 119,970 +0.01(+0.08%)
Jun 09, 2017 8.155 8.168 8.143 8.149 100,026 +0.01(+0.08%)
Jun 08, 2017 8.162 8.162 8.143 8.143 81,136 -0.01(-0.08%)
Jun 07, 2017 8.155 8.175 8.149 8.149 176,987 -0.01(-0.08%)
Jun 06, 2017 8.155 8.175 8.136 8.155 192,877 -0.01(-0.16%)
Jun 05, 2017 8.162 8.181 8.159 8.168 124,093 -0.01(-0.08%)
Jun 02, 2017 8.162 8.187 8.162 8.175 140,047 +0.01(+0.16%)
Jun 01, 2017 8.136 8.187 8.130 8.162 1,166,016 +0.03(+0.34%)
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%)
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.