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

GX Superincome Preferred ETF (NY: SPFF )

9.245 +0.085 (+0.93%)
Streaming Delayed Price Updated: 1:19 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 (%)
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%)
Sep 01, 2015 7.766 7.788 7.709 7.726 184,324 -0.04(-0.57%)
Aug 31, 2015 7.753 7.790 7.719 7.770 192,859 +0.02(+0.21%)
Aug 28, 2015 7.674 7.775 7.615 7.753 167,848 +0.06(+0.74%)
Aug 27, 2015 7.674 7.747 7.674 7.697 147,152 +0.01(+0.18%)
Aug 26, 2015 7.685 7.725 7.640 7.683 271,639 +0.03(+0.33%)
Aug 25, 2015 7.781 7.781 7.606 7.657 567,304 +0.12(+1.65%)
Aug 24, 2015 7.578 7.691 6.378 7.533 1,038,400 -0.24(-3.12%)
Aug 21, 2015 7.792 7.804 7.764 7.775 253,905 -0.03(-0.36%)
Aug 20, 2015 7.837 7.837 7.804 7.804 124,788 -0.02(-0.29%)
Aug 19, 2015 7.854 7.888 7.804 7.826 156,188 -0.03(-0.35%)
Aug 18, 2015 7.860 7.871 7.843 7.854 203,217 -0.01(-0.08%)
Aug 17, 2015 7.854 7.866 7.849 7.860 143,841 -0.01(-0.07%)
Aug 14, 2015 7.877 7.877 7.854 7.866 121,327 -0.01(-0.07%)
Aug 13, 2015 7.883 7.905 7.854 7.871 213,212 -0.02(-0.21%)
Aug 12, 2015 7.888 7.894 7.854 7.888 180,959 -0.01(-0.07%)
Aug 11, 2015 7.888 7.894 7.854 7.894 215,564 +0.01(+0.07%)
Aug 10, 2015 7.866 7.905 7.860 7.888 310,939 +0.03(+0.43%)
Aug 07, 2015 7.860 7.888 7.849 7.854 234,334 -0.02(-0.29%)
Aug 06, 2015 7.860 7.883 7.837 7.877 510,242 +0.02(+0.22%)
Aug 05, 2015 7.871 7.899 7.859 7.860 419,354 +0.00(+0.00%)
Aug 04, 2015 7.871 7.888 7.860 7.860 163,083 +0.00(+0.00%)
Aug 03, 2015 7.894 7.928 7.855 7.860 360,825 -0.02(-0.27%)
Jul 31, 2015 7.859 7.898 7.848 7.881 175,536 +0.02(+0.29%)
Jul 30, 2015 7.887 7.920 7.857 7.859 186,566 -0.02(-0.21%)
Jul 29, 2015 7.864 7.915 7.831 7.876 111,001 +0.03(+0.43%)
Jul 28, 2015 7.825 7.876 7.820 7.842 213,406 +0.03(+0.36%)
Jul 27, 2015 7.825 7.847 7.792 7.814 262,026 -0.03(-0.36%)
Jul 24, 2015 7.859 7.881 7.836 7.842 230,430 -0.03(-0.36%)
Jul 23, 2015 7.876 7.881 7.848 7.870 148,952 +0.00(+0.00%)
Jul 22, 2015 7.898 7.898 7.864 7.870 189,794 -0.03(-0.43%)
Jul 21, 2015 7.887 7.909 7.887 7.904 121,791 +0.01(+0.13%)
Jul 20, 2015 7.915 7.920 7.887 7.894 183,818 -0.01(-0.10%)
Jul 17, 2015 7.898 7.920 7.898 7.901 101,990 +0.00(+0.04%)
Jul 16, 2015 7.904 7.920 7.888 7.898 124,569 +0.01(+0.14%)
Jul 15, 2015 7.904 7.904 7.870 7.887 179,978 +0.00(+0.00%)
Jul 14, 2015 7.881 7.898 7.859 7.887 109,951 +0.01(+0.07%)
Jul 13, 2015 7.859 7.904 7.842 7.881 292,511 +0.04(+0.50%)
Jul 10, 2015 7.848 7.864 7.825 7.842 1,022,904 +0.01(+0.07%)
Jul 09, 2015 7.848 7.853 7.820 7.836 189,449 -0.01(-0.14%)
Jul 08, 2015 7.864 7.864 7.820 7.848 169,495 -0.01(-0.07%)
Jul 07, 2015 7.876 7.876 7.822 7.853 357,577 -0.02(-0.28%)
Jul 06, 2015 7.876 7.909 7.870 7.875 158,660 -0.02(-0.22%)
Jul 02, 2015 7.898 7.892 7.892 7.892 211,733 +0.02(+0.21%)
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.