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

GX Superincome Preferred ETF (NY: SPFF )

9.240 +0.080 (+0.87%)
Streaming Delayed Price Updated: 1:35 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 (%)
Jul 31, 2014 7.887 7.887 7.829 7.850 186,889 -0.04(-0.46%)
Jul 30, 2014 7.897 7.902 7.876 7.887 69,308 -0.01(-0.13%)
Jul 29, 2014 7.908 7.908 7.892 7.897 121,636 +0.00(+0.00%)
Jul 28, 2014 7.887 7.897 7.876 7.897 143,432 +0.03(+0.33%)
Jul 25, 2014 7.850 7.876 7.850 7.871 207,512 +0.02(+0.27%)
Jul 24, 2014 7.882 7.882 7.845 7.850 179,402 -0.02(-0.27%)
Jul 23, 2014 7.871 7.876 7.840 7.871 99,755 +0.02(+0.28%)
Jul 22, 2014 7.882 7.897 7.845 7.849 164,414 -0.02(-0.21%)
Jul 21, 2014 7.876 7.897 7.850 7.866 226,702 -0.01(-0.07%)
Jul 18, 2014 7.866 7.871 7.855 7.871 65,540 +0.02(+0.27%)
Jul 17, 2014 7.887 7.887 7.834 7.850 282,367 -0.03(-0.33%)
Jul 16, 2014 7.897 7.897 7.876 7.876 65,882 -0.01(-0.13%)
Jul 15, 2014 7.892 7.902 7.876 7.887 148,183 +0.01(+0.13%)
Jul 14, 2014 7.887 7.902 7.876 7.876 130,972 -0.01(-0.13%)
Jul 11, 2014 7.855 7.892 7.855 7.887 100,546 +0.04(+0.53%)
Jul 10, 2014 7.850 7.866 7.845 7.845 130,890 -0.03(-0.33%)
Jul 09, 2014 7.855 7.871 7.850 7.871 141,826 +0.02(+0.27%)
Jul 08, 2014 7.840 7.866 7.840 7.850 132,120 +0.01(+0.13%)
Jul 07, 2014 7.861 7.871 7.834 7.840 127,254 -0.02(-0.27%)
Jul 03, 2014 7.866 7.861 7.861 7.861 159,445 -0.01(-0.07%)
Jul 02, 2014 7.866 7.871 7.850 7.866 94,649 +0.01(+0.13%)
Jul 01, 2014 7.866 7.871 7.852 7.855 83,425 -0.00(-0.05%)
Jun 30, 2014 7.844 7.859 7.838 7.859 132,980 +0.01(+0.13%)
Jun 27, 2014 7.828 7.854 7.828 7.849 105,330 +0.00(+0.03%)
Jun 26, 2014 7.828 7.859 7.825 7.846 109,671 +0.01(+0.17%)
Jun 25, 2014 7.828 7.833 7.818 7.833 97,297 +0.01(+0.07%)
Jun 24, 2014 7.844 7.844 7.823 7.828 371,793 -0.02(-0.20%)
Jun 23, 2014 7.823 7.844 7.812 7.844 431,074 +0.03(+0.40%)
Jun 20, 2014 7.807 7.818 7.795 7.812 299,326 +0.01(+0.15%)
Jun 19, 2014 7.797 7.807 7.776 7.801 205,162 +0.02(+0.25%)
Jun 18, 2014 7.776 7.783 7.766 7.781 115,343 +0.01(+0.07%)
Jun 17, 2014 7.760 7.786 7.750 7.776 167,134 +0.02(+0.20%)
Jun 16, 2014 7.755 7.771 7.740 7.760 190,280 +0.01(+0.13%)
Jun 13, 2014 7.734 7.760 7.724 7.750 116,775 +0.00(+0.00%)
Jun 12, 2014 7.781 7.854 7.739 7.750 137,068 -0.01(-0.13%)
Jun 11, 2014 7.755 7.760 7.734 7.760 82,634 -0.01(-0.13%)
Jun 10, 2014 7.781 7.781 7.739 7.771 148,655 +0.01(+0.13%)
Jun 06, 2014 7.739 7.776 7.734 7.760 110,445 +0.09(+1.15%)
Jun 05, 2014 7.755 7.760 7.672 7.672 187,242 -0.08(-1.01%)
Jun 04, 2014 7.792 7.794 7.719 7.750 202,432 -0.04(-0.47%)
Jun 03, 2014 7.812 7.823 7.781 7.786 148,853 -0.03(-0.40%)
Jun 02, 2014 7.838 7.838 7.810 7.818 296,207 +0.01(+0.16%)
May 30, 2014 7.842 7.842 7.796 7.805 154,159 -0.02(-0.28%)
May 29, 2014 7.821 7.827 7.801 7.827 94,471 +0.01(+0.13%)
May 28, 2014 7.816 7.816 7.796 7.816 109,928 -0.01(-0.07%)
May 27, 2014 7.780 7.821 7.780 7.821 132,357 +0.04(+0.47%)
May 23, 2014 7.811 7.785 7.785 7.785 120,662 -0.01(-0.07%)
May 22, 2014 7.811 7.811 7.790 7.790 120,243 -0.01(-0.07%)
May 21, 2014 7.811 7.816 7.796 7.796 68,802 -0.01(-0.13%)
May 20, 2014 7.811 7.811 7.796 7.806 58,008 -0.00(-0.06%)
May 19, 2014 7.785 7.811 7.785 7.811 177,915 +0.01(+0.13%)
May 16, 2014 7.806 7.816 7.780 7.801 201,772 -0.01(-0.07%)
May 15, 2014 7.821 7.821 7.796 7.806 52,025 +0.01(+0.07%)
May 14, 2014 7.827 7.827 7.798 7.801 68,740 -0.01(-0.07%)
May 13, 2014 7.801 7.807 7.796 7.806 131,766 +0.01(+0.13%)
May 12, 2014 7.801 7.801 7.780 7.796 115,602 +0.01(+0.07%)
May 09, 2014 7.806 7.806 7.780 7.790 58,798 -0.01(-0.07%)
May 08, 2014 7.796 7.801 7.788 7.796 170,108 +0.00(+0.00%)
May 07, 2014 7.801 7.811 7.780 7.796 164,413 +0.01(+0.07%)
May 06, 2014 7.806 7.821 7.780 7.790 101,558 -0.01(-0.13%)
May 05, 2014 7.847 7.847 7.790 7.801 226,242 -0.02(-0.26%)
May 02, 2014 7.832 7.832 7.780 7.821 99,728 +0.04(+0.47%)
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.