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

GX Superincome Preferred ETF (NY: SPFF )

9.220 +0.060 (+0.66%)
Streaming Delayed Price Updated: 2:09 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 (%)
Feb 28, 2018 8.080 8.080 8.043 8.053 108,903 +0.00(+0.00%)
Feb 27, 2018 8.066 8.073 8.039 8.053 101,030 +0.02(+0.25%)
Feb 26, 2018 8.006 8.073 8.006 8.033 168,280 +0.02(+0.24%)
Feb 23, 2018 8.006 8.019 7.986 8.014 44,143 +0.03(+0.44%)
Feb 22, 2018 8.025 7.966 7.979 87,000 -0.03(-0.34%)
Feb 21, 2018 8.012 8.033 7.999 8.006 148,280 +0.01(+0.17%)
Feb 20, 2018 7.945 8.006 7.932 7.992 121,352 +0.01(+0.08%)
Feb 16, 2018 7.986 7.986 7.986 0 +0.03(+0.42%)
Feb 15, 2018 7.992 7.992 7.945 7.952 113,378 -0.02(-0.25%)
Feb 14, 2018 7.986 7.999 7.932 7.972 82,466 +0.03(+0.34%)
Feb 13, 2018 7.966 8.009 7.945 7.945 76,050 -0.03(-0.42%)
Feb 12, 2018 7.966 7.986 7.925 7.979 134,611 +0.05(+0.68%)
Feb 09, 2018 7.892 7.951 7.845 7.925 174,946 +0.05(+0.60%)
Feb 08, 2018 7.979 7.993 7.878 7.878 116,392 -0.11(-1.34%)
Feb 07, 2018 7.959 8.039 7.959 7.986 126,328 +0.04(+0.51%)
Feb 06, 2018 7.898 7.979 7.858 7.945 328,796 -0.03(-0.42%)
Feb 05, 2018 7.939 8.012 7.925 7.979 174,474 -0.03(-0.39%)
Feb 02, 2018 8.023 8.070 7.970 8.010 327,963 -0.05(-0.58%)
Feb 01, 2018 8.077 8.103 8.030 8.057 150,666 -0.05(-0.66%)
Jan 31, 2018 8.057 8.110 8.057 8.110 133,040 +0.05(+0.66%)
Jan 30, 2018 8.110 8.117 8.057 8.057 231,403 -0.06(-0.74%)
Jan 29, 2018 8.130 8.143 8.103 8.117 141,613 -0.03(-0.33%)
Jan 26, 2018 8.183 8.210 8.137 8.143 136,791 -0.04(-0.49%)
Jan 25, 2018 8.217 8.217 8.209 8.183 250,007 -0.02(-0.24%)
Jan 24, 2018 8.197 8.217 8.163 8.203 192,653 -0.01(-0.16%)
Jan 23, 2018 8.143 8.217 8.143 8.217 308,104 +0.07(+0.82%)
Jan 22, 2018 8.123 8.169 8.123 8.150 184,576 +0.02(+0.25%)
Jan 19, 2018 8.123 8.163 8.103 8.130 194,705 +0.02(+0.25%)
Jan 18, 2018 8.130 8.152 8.103 8.110 324,104 -0.01(-0.16%)
Jan 17, 2018 8.163 8.175 8.123 8.123 274,747 -0.02(-0.25%)
Jan 16, 2018 8.170 8.170 8.143 8.143 188,145 -0.01(-0.16%)
Jan 12, 2018 8.157 8.157 8.157 0 -0.01(-0.16%)
Jan 11, 2018 8.163 8.177 8.137 8.170 116,177 +0.03(+0.41%)
Jan 10, 2018 8.157 8.137 8.137 180,600 -0.02(-0.25%)
Jan 09, 2018 8.137 8.163 8.137 8.157 107,557 +0.02(+0.25%)
Jan 08, 2018 8.123 8.157 8.110 8.137 156,464 -0.01(-0.07%)
Jan 05, 2018 8.123 8.150 8.117 8.143 141,955 +0.02(+0.24%)
Jan 04, 2018 8.123 8.147 8.117 8.123 109,162 -0.01(-0.16%)
Jan 03, 2018 8.130 8.140 8.103 8.137 229,132 +0.02(+0.25%)
Jan 02, 2018 8.103 8.140 8.097 8.117 240,639 +0.01(+0.16%)
Dec 29, 2017 8.103 8.103 8.103 0 +0.00(+0.00%)
Dec 28, 2017 8.130 8.143 8.103 8.103 222,785 -0.01(-0.14%)
Dec 27, 2017 8.101 8.121 8.088 8.114 190,499 +0.02(+0.29%)
Dec 26, 2017 8.088 8.114 8.088 8.091 168,462 +0.00(+0.04%)
Dec 22, 2017 8.088 8.106 8.088 8.088 142,294 -0.01(-0.15%)
Dec 21, 2017 8.088 8.114 8.081 8.100 220,292 +0.01(+0.15%)
Dec 20, 2017 8.108 8.121 8.088 8.088 189,185 -0.03(-0.33%)
Dec 19, 2017 8.148 8.148 8.108 8.114 345,835 -0.02(-0.24%)
Dec 18, 2017 8.114 8.141 8.108 8.134 219,724 +0.02(+0.24%)
Dec 15, 2017 8.114 8.148 8.114 8.114 231,709 -0.01(-0.08%)
Dec 14, 2017 8.128 8.141 8.101 8.121 682,315 +0.02(+0.25%)
Dec 13, 2017 8.161 8.254 8.108 8.101 435,574 -0.04(-0.45%)
Dec 12, 2017 8.167 8.167 8.134 8.138 182,464 -0.01(-0.12%)
Dec 11, 2017 8.141 8.167 8.128 8.148 102,884 +0.01(+0.16%)
Dec 08, 2017 8.141 8.161 8.114 8.134 178,895 +0.00(+0.00%)
Dec 07, 2017 8.128 8.141 8.101 8.134 479,560 +0.02(+0.24%)
Dec 06, 2017 8.128 8.141 8.095 8.114 240,794 -0.01(-0.16%)
Dec 05, 2017 8.148 8.158 8.108 8.128 347,160 -0.04(-0.49%)
Dec 04, 2017 8.128 8.167 8.128 8.167 97,246 +0.04(+0.49%)
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.