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

GX Superincome Preferred ETF (NY: SPFF )

9.190 +0.030 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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 (%)
Nov 30, 2015 7.689 7.724 7.689 7.701 89,808 -0.01(-0.07%)
Nov 27, 2015 7.701 7.707 7.695 7.706 64,625 +0.01(+0.14%)
Nov 25, 2015 7.678 7.695 7.695 7.695 333,889 +0.03(+0.34%)
Nov 24, 2015 7.672 7.677 7.658 7.669 111,917 +0.01(+0.11%)
Nov 23, 2015 7.649 7.707 7.649 7.661 152,466 -0.01(-0.07%)
Nov 20, 2015 7.678 7.684 7.658 7.667 104,897 -0.02(-0.30%)
Nov 19, 2015 7.667 7.689 7.651 7.689 100,663 +0.02(+0.22%)
Nov 18, 2015 7.649 7.684 7.649 7.672 133,902 +0.01(+0.15%)
Nov 17, 2015 7.638 7.661 7.638 7.661 156,654 +0.02(+0.24%)
Nov 16, 2015 7.632 7.661 7.626 7.642 99,136 +0.00(+0.06%)
Nov 13, 2015 7.638 7.653 7.603 7.638 174,159 +0.01(+0.08%)
Nov 12, 2015 7.655 7.689 7.626 7.632 233,389 -0.02(-0.22%)
Nov 11, 2015 7.638 7.660 7.638 7.649 59,171 -0.01(-0.15%)
Nov 10, 2015 7.649 7.678 7.645 7.661 233,525 +0.01(+0.15%)
Nov 09, 2015 7.638 7.672 7.632 7.649 151,347 -0.02(-0.22%)
Nov 06, 2015 7.712 7.712 7.655 7.667 199,364 -0.06(-0.82%)
Nov 05, 2015 7.701 7.730 7.695 7.730 115,826 +0.02(+0.30%)
Nov 04, 2015 7.724 7.744 7.695 7.707 156,021 -0.02(-0.30%)
Nov 03, 2015 7.718 7.747 7.712 7.730 110,415 +0.01(+0.15%)
Nov 02, 2015 7.724 7.741 7.701 7.718 101,334 +0.02(+0.32%)
Oct 30, 2015 7.700 7.712 7.671 7.694 95,473 -0.01(-0.07%)
Oct 29, 2015 7.711 7.729 7.682 7.699 88,774 -0.01(-0.15%)
Oct 28, 2015 7.722 7.734 7.700 7.711 85,833 +0.02(+0.22%)
Oct 27, 2015 7.739 7.757 7.688 7.694 837,255 -0.04(-0.52%)
Oct 26, 2015 7.757 7.762 7.711 7.734 80,235 -0.02(-0.22%)
Oct 23, 2015 7.779 7.779 7.728 7.751 144,610 +0.01(+0.07%)
Oct 22, 2015 7.734 7.762 7.728 7.745 78,390 +0.01(+0.15%)
Oct 21, 2015 7.734 7.751 7.711 7.734 121,686 -0.01(-0.07%)
Oct 20, 2015 7.705 7.751 7.700 7.739 106,684 +0.01(+0.07%)
Oct 19, 2015 7.745 7.757 7.728 7.734 94,334 -0.02(-0.25%)
Oct 16, 2015 7.757 7.785 7.734 7.753 59,773 +0.01(+0.08%)
Oct 15, 2015 7.728 7.756 7.717 7.747 124,125 +0.02(+0.25%)
Oct 14, 2015 7.751 7.757 7.717 7.728 85,395 +0.01(+0.15%)
Oct 13, 2015 7.734 7.757 7.711 7.717 71,514 -0.01(-0.15%)
Oct 12, 2015 7.734 7.734 7.705 7.728 55,441 -0.01(-0.12%)
Oct 09, 2015 7.745 7.766 7.728 7.737 60,701 -0.01(-0.10%)
Oct 08, 2015 7.717 7.751 7.717 7.745 89,373 +0.00(+0.00%)
Oct 07, 2015 7.722 7.745 7.717 7.745 67,136 +0.05(+0.59%)
Oct 06, 2015 7.642 7.716 7.642 7.700 95,945 +0.02(+0.22%)
Oct 05, 2015 7.648 7.700 7.642 7.682 125,673 +0.05(+0.60%)
Oct 02, 2015 7.568 7.648 7.568 7.637 131,254 +0.02(+0.30%)
Oct 01, 2015 7.637 7.648 7.585 7.614 344,098 -0.00(-0.06%)
Sep 30, 2015 7.635 7.664 7.618 7.618 137,550 +0.00(+0.00%)
Sep 29, 2015 7.630 7.669 7.618 7.618 163,501 -0.01(-0.15%)
Sep 28, 2015 7.652 7.723 7.630 7.630 186,432 -0.05(-0.72%)
Sep 25, 2015 7.698 7.709 7.669 7.685 158,949 -0.03(-0.39%)
Sep 24, 2015 7.715 7.731 7.669 7.715 179,989 +0.01(+0.07%)
Sep 23, 2015 7.742 7.742 7.686 7.709 122,704 -0.02(-0.22%)
Sep 22, 2015 7.720 7.750 7.692 7.726 210,919 -0.01(-0.15%)
Sep 21, 2015 7.754 7.757 7.737 7.737 116,508 -0.01(-0.10%)
Sep 18, 2015 7.760 7.777 7.740 7.745 64,262 -0.02(-0.27%)
Sep 17, 2015 7.783 7.788 7.749 7.766 127,639 +0.01(+0.07%)
Sep 16, 2015 7.732 7.766 7.732 7.760 97,002 +0.02(+0.29%)
Sep 15, 2015 7.732 7.760 7.720 7.737 109,667 +0.01(+0.07%)
Sep 14, 2015 7.732 7.771 7.720 7.732 98,311 -0.02(-0.20%)
Sep 11, 2015 7.754 7.777 7.720 7.747 141,800 -0.01(-0.16%)
Sep 10, 2015 7.749 7.760 7.732 7.760 133,413 +0.01(+0.15%)
Sep 09, 2015 7.783 7.783 7.743 7.749 156,202 -0.02(-0.22%)
Sep 08, 2015 7.760 7.822 7.732 7.766 96,314 +0.03(+0.44%)
Sep 04, 2015 7.743 7.732 7.732 7.732 104,439 -0.01(-0.15%)
Sep 03, 2015 7.754 7.783 7.737 7.743 100,179 +0.01(+0.15%)
Sep 02, 2015 7.749 7.771 7.715 7.732 170,415 +0.01(+0.07%)
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.