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

GX Superincome Preferred ETF (NY: SPFF )

9.836 -0.009 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 31, 2016 7.964 7.975 7.946 7.946 59,589 -0.03(-0.43%)
Oct 28, 2016 8.006 8.018 7.964 7.981 78,364 -0.01(-0.17%)
Oct 27, 2016 8.024 8.024 7.982 7.994 184,781 +0.00(+0.00%)
Oct 26, 2016 8.024 8.037 7.994 7.994 126,190 -0.03(-0.40%)
Oct 25, 2016 8.031 8.043 7.997 8.027 148,678 +0.01(+0.10%)
Oct 24, 2016 8.018 8.049 8.018 8.019 57,760 +0.01(+0.16%)
Oct 21, 2016 8.018 8.018 7.986 8.006 65,520 +0.01(+0.07%)
Oct 20, 2016 7.982 8.021 7.982 8.000 89,581 +0.01(+0.15%)
Oct 19, 2016 7.982 8.024 7.976 7.988 141,184 +0.02(+0.23%)
Oct 18, 2016 7.928 7.988 7.922 7.970 148,972 +0.05(+0.69%)
Oct 17, 2016 7.922 7.946 7.910 7.916 155,387 -0.02(-0.31%)
Oct 14, 2016 7.934 7.964 7.922 7.941 95,914 +0.01(+0.16%)
Oct 13, 2016 7.904 7.952 7.874 7.928 298,131 +0.00(+0.00%)
Oct 12, 2016 7.952 7.982 7.868 7.928 238,888 -0.04(-0.53%)
Oct 11, 2016 8.085 8.085 7.964 7.970 210,888 -0.11(-1.34%)
Oct 10, 2016 8.043 8.126 8.043 8.079 82,402 +0.02(+0.22%)
Oct 07, 2016 8.097 8.103 8.043 8.061 217,186 -0.02(-0.22%)
Oct 06, 2016 8.079 8.085 8.061 8.079 266,663 +0.01(+0.08%)
Oct 05, 2016 8.055 8.091 8.043 8.072 67,785 +0.03(+0.37%)
Oct 04, 2016 8.079 8.079 8.027 8.043 168,829 -0.02(-0.30%)
Oct 03, 2016 8.079 8.097 8.041 8.067 115,266 -0.00(-0.05%)
Sep 30, 2016 8.029 8.095 8.029 8.071 237,423 +0.04(+0.52%)
Sep 29, 2016 8.095 8.118 8.029 8.029 274,491 -0.06(-0.74%)
Sep 28, 2016 8.095 8.101 8.071 8.089 48,940 +0.02(+0.22%)
Sep 27, 2016 8.095 8.101 8.047 8.071 167,225 -0.05(-0.66%)
Sep 26, 2016 8.113 8.125 8.113 8.125 68,788 -0.01(-0.15%)
Sep 23, 2016 8.113 8.137 8.106 8.137 75,015 +0.01(+0.15%)
Sep 22, 2016 8.095 8.143 8.095 8.125 286,150 +0.02(+0.30%)
Sep 21, 2016 8.083 8.125 8.071 8.100 65,382 +0.04(+0.44%)
Sep 20, 2016 8.023 8.065 8.023 8.065 69,360 +0.04(+0.52%)
Sep 19, 2016 8.035 8.083 8.017 8.023 207,641 -0.03(-0.37%)
Sep 16, 2016 8.107 8.107 8.041 8.053 95,698 -0.03(-0.37%)
Sep 15, 2016 8.095 8.114 8.071 8.083 167,739 -0.01(-0.07%)
Sep 14, 2016 8.155 8.155 8.083 8.089 86,311 +0.02(+0.22%)
Sep 13, 2016 8.137 8.155 8.047 8.071 182,900 -0.05(-0.57%)
Sep 12, 2016 8.071 8.143 8.071 8.117 394,238 -0.00(-0.02%)
Sep 09, 2016 8.185 8.203 8.107 8.119 402,083 -0.08(-1.02%)
Sep 08, 2016 8.215 8.221 8.197 8.203 114,208 +0.00(+0.00%)
Sep 07, 2016 8.179 8.215 8.179 8.203 85,180 +0.01(+0.18%)
Sep 06, 2016 8.173 8.197 8.173 8.188 129,496 +0.02(+0.26%)
Sep 02, 2016 8.197 8.167 8.167 8.167 124,912 -0.01(-0.15%)
Sep 01, 2016 8.173 8.191 8.167 8.179 68,283 -0.01(-0.09%)
Aug 31, 2016 8.201 8.201 8.183 8.186 141,249 -0.01(-0.08%)
Aug 30, 2016 8.189 8.207 8.171 8.193 47,648 +0.00(+0.04%)
Aug 29, 2016 8.183 8.201 8.165 8.189 117,448 +0.02(+0.29%)
Aug 26, 2016 8.147 8.177 8.147 8.165 63,906 -0.01(-0.07%)
Aug 25, 2016 8.171 8.171 8.135 8.171 93,195 +0.01(+0.11%)
Aug 24, 2016 8.207 8.207 8.117 8.162 289,389 -0.02(-0.22%)
Aug 23, 2016 8.159 8.189 8.129 8.180 145,931 +0.04(+0.44%)
Aug 22, 2016 8.171 8.171 8.111 8.144 130,801 -0.02(-0.26%)
Aug 19, 2016 8.165 8.171 8.141 8.165 108,709 +0.00(+0.00%)
Aug 18, 2016 8.159 8.171 8.147 8.165 91,435 +0.01(+0.07%)
Aug 17, 2016 8.171 8.171 8.117 8.159 317,472 -0.01(-0.07%)
Aug 16, 2016 8.195 8.195 8.159 8.165 122,632 -0.02(-0.22%)
Aug 15, 2016 8.201 8.201 8.177 8.183 158,777 +0.00(+0.00%)
Aug 12, 2016 8.195 8.201 8.171 8.183 199,355 +0.01(+0.14%)
Aug 11, 2016 8.177 8.201 8.159 8.171 100,437 -0.01(-0.14%)
Aug 10, 2016 8.219 8.219 8.177 8.183 143,099 -0.02(-0.29%)
Aug 09, 2016 8.213 8.213 8.165 8.207 197,886 +0.01(+0.15%)
Aug 08, 2016 8.177 8.195 8.153 8.195 301,974 +0.02(+0.29%)
Aug 05, 2016 8.171 8.180 8.147 8.171 109,403 +0.02(+0.22%)
Aug 04, 2016 8.141 8.165 8.129 8.153 138,190 +0.03(+0.40%)
Aug 03, 2016 8.106 8.129 8.100 8.121 49,490 +0.02(+0.19%)
Aug 02, 2016 8.123 8.129 8.040 8.106 296,374 -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.