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: 4:10 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 (%)
Dec 31, 2021 9.914 9.952 9.914 9.927 80,865 +0.00(+0.00%)
Dec 30, 2021 9.910 9.935 9.893 9.927 86,128 +0.05(+0.49%)
Dec 29, 2021 9.836 9.887 9.820 9.879 60,982 +0.00(+0.00%)
Dec 28, 2021 9.879 9.886 9.847 9.879 100,642 -0.02(-0.17%)
Dec 27, 2021 9.887 9.895 9.853 9.895 69,095 +0.03(+0.26%)
Dec 23, 2021 9.862 9.879 9.837 9.870 347,899 +0.02(+0.17%)
Dec 22, 2021 9.828 9.862 9.820 9.853 63,303 +0.03(+0.26%)
Dec 21, 2021 9.752 9.828 9.752 9.828 89,720 +0.06(+0.60%)
Dec 20, 2021 9.786 9.853 9.752 9.769 126,270 -0.03(-0.26%)
Dec 17, 2021 9.836 9.853 9.794 9.794 92,692 -0.04(-0.43%)
Dec 16, 2021 9.803 9.879 9.803 9.836 51,916 +0.05(+0.52%)
Dec 15, 2021 9.803 9.803 9.777 9.786 56,977 +0.01(+0.13%)
Dec 14, 2021 9.777 9.820 9.761 9.773 77,078 -0.05(-0.47%)
Dec 13, 2021 9.811 9.845 9.786 9.820 76,779 +0.04(+0.43%)
Dec 10, 2021 9.811 9.828 9.777 9.777 64,493 -0.03(-0.26%)
Dec 09, 2021 9.845 9.845 9.803 9.803 62,387 -0.02(-0.17%)
Dec 08, 2021 9.853 9.857 9.820 9.820 136,831 -0.03(-0.34%)
Dec 07, 2021 9.794 9.862 9.794 9.853 71,036 +0.07(+0.69%)
Dec 06, 2021 9.811 9.820 9.769 9.786 141,547 +0.01(+0.09%)
Dec 03, 2021 9.820 9.828 9.744 9.777 120,523 -0.02(-0.20%)
Dec 02, 2021 9.746 9.805 9.726 9.797 63,858 +0.06(+0.60%)
Dec 01, 2021 9.780 9.805 9.730 9.738 81,879 -0.01(-0.09%)
Nov 30, 2021 9.763 9.804 9.730 9.746 86,815 -0.04(-0.43%)
Nov 29, 2021 9.746 9.813 9.746 9.788 41,491 -0.01(-0.09%)
Nov 26, 2021 9.780 9.797 9.713 9.797 65,962 -0.02(-0.23%)
Nov 24, 2021 9.772 9.822 9.764 9.820 87,404 +0.02(+0.23%)
Nov 23, 2021 9.805 9.805 9.738 9.797 105,525 -0.02(-0.25%)
Nov 22, 2021 9.856 9.864 9.822 9.821 117,565 -0.02(-0.18%)
Nov 19, 2021 9.864 9.876 9.839 9.839 158,159 -0.03(-0.26%)
Nov 18, 2021 9.864 9.906 9.856 9.864 74,911 -0.03(-0.34%)
Nov 17, 2021 9.889 9.897 9.856 9.897 65,559 +0.01(+0.08%)
Nov 16, 2021 9.872 9.914 9.872 9.889 64,028 +0.02(+0.17%)
Nov 15, 2021 9.897 9.923 9.864 9.872 80,019 -0.03(-0.25%)
Nov 12, 2021 9.923 9.955 9.897 9.897 86,521 +0.00(+0.00%)
Nov 11, 2021 9.948 9.948 9.897 9.897 80,032 -0.03(-0.34%)
Nov 10, 2021 9.981 9.931 193,883 -0.08(-0.76%)
Nov 09, 2021 10.02 10.03 10.00 10.01 181,841 +0.00(+0.00%)
Nov 08, 2021 10.02 10.02 10.01 10.01 71,222 +0.00(+0.00%)
Nov 05, 2021 10.05 10.05 9.990 10.01 107,272 -0.02(-0.17%)
Nov 04, 2021 9.981 10.02 9.981 10.02 52,660 +0.04(+0.42%)
Nov 03, 2021 9.973 9.998 9.973 9.981 52,181 -0.00(-0.03%)
Nov 02, 2021 10.00 10.00 9.976 9.984 43,419 -0.01(-0.08%)
Nov 01, 2021 9.967 9.992 9.984 9.992 50,582 +0.01(+0.08%)
Oct 29, 2021 9.950 9.984 9.934 9.984 59,505 +0.03(+0.29%)
Oct 28, 2021 9.967 9.976 9.925 9.955 103,107 +0.00(+0.04%)
Oct 27, 2021 9.950 9.959 9.934 9.950 56,341 -0.01(-0.09%)
Oct 26, 2021 9.950 9.959 53,221 +0.00(+0.00%)
Oct 25, 2021 9.950 9.959 9.917 9.959 135,820 +0.05(+0.51%)
Oct 22, 2021 9.909 9.967 9.909 9.909 43,126 -0.03(-0.26%)
Oct 21, 2021 9.959 9.967 9.934 9.935 50,754 -0.01(-0.12%)
Oct 20, 2021 9.909 9.950 9.892 9.946 76,819 +0.03(+0.29%)
Oct 19, 2021 9.917 9.934 9.900 9.917 96,711 -0.01(-0.08%)
Oct 18, 2021 9.925 9.925 9.892 9.925 75,691 -0.01(-0.09%)
Oct 15, 2021 9.967 9.984 9.925 9.934 121,768 -0.03(-0.34%)
Oct 14, 2021 9.984 9.984 9.950 9.967 95,421 +0.04(+0.42%)
Oct 13, 2021 9.909 9.934 9.888 9.925 68,523 +0.04(+0.35%)
Oct 12, 2021 9.884 9.892 9.867 9.890 46,326 +0.01(+0.07%)
Oct 11, 2021 9.867 9.892 9.867 9.884 43,485 +0.01(+0.13%)
Oct 08, 2021 9.892 9.900 9.850 9.871 92,427 -0.01(-0.13%)
Oct 07, 2021 9.900 9.900 9.853 9.884 70,873 +0.03(+0.25%)
Oct 06, 2021 9.867 9.875 9.834 9.859 108,880 +0.00(+0.00%)
Oct 05, 2021 9.892 9.892 9.850 9.859 118,147 -0.01(-0.11%)
Oct 04, 2021 9.911 9.918 9.861 9.869 73,183 -0.07(-0.67%)
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.