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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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, 2020 8.793 8.840 8.785 8.787 141,319 -0.03(-0.36%)
Sep 29, 2020 8.824 8.832 8.785 8.819 82,448 +0.00(+0.03%)
Sep 28, 2020 8.832 8.840 8.800 8.816 56,910 +0.05(+0.55%)
Sep 25, 2020 8.697 8.777 8.697 8.768 53,857 +0.08(+0.92%)
Sep 24, 2020 8.689 8.709 8.634 8.688 64,044 +0.00(+0.04%)
Sep 23, 2020 8.824 8.856 8.682 8.685 62,758 -0.12(-1.40%)
Sep 22, 2020 8.832 8.848 8.808 8.808 49,783 +0.00(+0.00%)
Sep 21, 2020 8.800 8.812 8.745 8.808 89,820 -0.04(-0.42%)
Sep 18, 2020 8.840 8.872 8.800 8.845 57,641 -0.02(-0.21%)
Sep 17, 2020 8.911 8.911 8.832 8.864 100,078 -0.05(-0.61%)
Sep 16, 2020 8.880 8.927 8.852 8.918 71,801 +0.09(+0.97%)
Sep 15, 2020 8.832 8.896 8.824 8.832 159,383 +0.00(+0.04%)
Sep 14, 2020 8.824 8.872 8.777 8.828 63,382 +0.07(+0.76%)
Sep 11, 2020 8.812 8.832 8.761 8.762 37,712 -0.02(-0.26%)
Sep 10, 2020 8.832 8.864 8.761 8.785 161,700 -0.02(-0.18%)
Sep 09, 2020 8.769 8.816 8.729 8.800 98,784 +0.08(+0.95%)
Sep 08, 2020 8.761 8.769 8.705 8.717 163,575 -0.07(-0.77%)
Sep 04, 2020 8.816 8.896 8.737 8.785 137,985 -0.04(-0.40%)
Sep 03, 2020 8.919 8.927 8.808 8.820 74,965 -0.09(-0.97%)
Sep 02, 2020 8.875 8.922 8.875 8.906 77,265 +0.03(+0.31%)
Sep 01, 2020 8.898 8.898 8.867 8.879 43,775 +0.00(+0.04%)
Aug 31, 2020 8.891 8.898 8.867 8.875 40,829 +0.01(+0.09%)
Aug 28, 2020 8.922 8.930 8.867 8.867 119,411 -0.02(-0.27%)
Aug 27, 2020 8.867 8.906 8.835 8.891 85,693 -0.01(-0.09%)
Aug 26, 2020 8.859 8.898 8.859 8.898 74,189 +0.03(+0.36%)
Aug 25, 2020 8.851 8.875 8.838 8.867 100,551 -0.01(-0.08%)
Aug 24, 2020 8.875 8.875 8.855 8.874 52,996 +0.02(+0.17%)
Aug 21, 2020 8.867 8.875 8.833 8.859 66,044 -0.00(-0.00%)
Aug 20, 2020 8.835 8.861 8.819 8.859 188,178 +0.04(+0.45%)
Aug 19, 2020 8.780 8.835 8.780 8.820 46,138 +0.02(+0.27%)
Aug 18, 2020 8.772 8.804 8.772 8.796 45,766 +0.01(+0.13%)
Aug 17, 2020 8.749 8.784 8.749 8.784 37,903 +0.03(+0.35%)
Aug 14, 2020 8.756 8.756 8.741 8.754 75,931 -0.00(-0.03%)
Aug 13, 2020 8.756 8.772 8.733 8.756 57,896 +0.03(+0.31%)
Aug 12, 2020 8.709 8.741 8.693 8.730 129,853 +0.04(+0.46%)
Aug 11, 2020 8.717 8.754 8.685 8.689 85,127 -0.02(-0.23%)
Aug 10, 2020 8.685 8.717 8.658 8.709 105,214 +0.06(+0.74%)
Aug 07, 2020 8.701 8.701 8.614 8.645 50,705 -0.03(-0.37%)
Aug 06, 2020 8.709 8.717 8.662 8.678 74,970 -0.01(-0.14%)
Aug 05, 2020 8.709 8.709 8.599 8.689 76,736 +0.03(+0.38%)
Aug 04, 2020 8.664 8.696 8.625 8.657 77,321 -0.01(-0.13%)
Aug 03, 2020 8.657 8.696 8.610 8.668 71,606 +0.01(+0.16%)
Jul 31, 2020 8.641 8.657 8.586 8.655 93,778 +0.04(+0.43%)
Jul 30, 2020 8.594 8.633 8.584 8.618 124,665 +0.04(+0.47%)
Jul 29, 2020 8.500 8.578 8.500 8.578 59,405 +0.07(+0.78%)
Jul 28, 2020 8.421 8.531 8.421 8.511 69,378 +0.00(+0.05%)
Jul 27, 2020 8.437 8.515 8.437 8.508 33,556 +0.04(+0.42%)
Jul 24, 2020 8.421 8.484 8.421 8.472 28,541 -0.01(-0.09%)
Jul 23, 2020 8.500 8.500 8.445 8.480 64,586 +0.00(+0.05%)
Jul 22, 2020 8.468 8.476 8.437 8.476 48,178 +0.01(+0.10%)
Jul 21, 2020 8.421 8.492 8.421 8.468 53,315 +0.04(+0.46%)
Jul 20, 2020 8.445 8.453 8.398 8.429 44,481 +0.01(+0.09%)
Jul 17, 2020 8.398 8.437 8.370 8.421 69,314 +0.04(+0.47%)
Jul 16, 2020 8.398 8.398 8.319 8.382 81,053 +0.05(+0.56%)
Jul 15, 2020 8.351 8.358 8.264 8.335 69,709 +0.07(+0.81%)
Jul 14, 2020 8.303 8.303 8.233 8.268 81,063 +0.01(+0.10%)
Jul 13, 2020 8.335 8.374 8.249 8.260 68,589 -0.07(-0.89%)
Jul 10, 2020 8.319 8.343 8.280 8.334 31,854 +0.04(+0.45%)
Jul 09, 2020 8.351 8.351 8.256 8.297 33,799 +0.01(+0.11%)
Jul 08, 2020 8.296 8.319 8.280 8.288 34,301 -0.01(-0.14%)
Jul 07, 2020 8.296 8.311 8.264 8.300 53,948 +0.03(+0.33%)
Jul 06, 2020 8.280 8.327 8.264 8.272 103,844 -0.01(-0.11%)
Jul 02, 2020 8.236 8.337 8.236 8.281 82,880 +0.04(+0.51%)
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.