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

GX Superincome Preferred ETF (NY: SPFF )

9.070 -0.080 (-0.87%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 23, 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 (%)
Jan 29, 2016 7.519 7.589 7.466 7.565 477,142 +0.05(+0.62%)
Jan 28, 2016 7.524 7.548 7.468 7.519 840,513 -0.01(-0.08%)
Jan 27, 2016 7.466 7.536 7.442 7.524 557,110 +0.06(+0.78%)
Jan 26, 2016 7.419 7.489 7.377 7.466 630,212 +0.04(+0.47%)
Jan 25, 2016 7.431 7.513 7.414 7.431 308,304 -0.08(-1.09%)
Jan 22, 2016 7.472 7.513 7.390 7.513 992,987 +0.06(+0.78%)
Jan 21, 2016 7.419 7.489 7.367 7.454 836,926 +0.02(+0.31%)
Jan 20, 2016 7.431 7.437 7.320 7.431 353,255 -0.05(-0.70%)
Jan 19, 2016 7.472 7.522 7.414 7.484 767,779 +0.00(+0.00%)
Jan 15, 2016 7.449 7.484 7.484 7.484 769,001 -0.05(-0.62%)
Jan 14, 2016 7.501 7.542 7.466 7.530 916,245 +0.01(+0.16%)
Jan 13, 2016 7.554 7.577 7.519 7.519 107,718 -0.03(-0.39%)
Jan 12, 2016 7.600 7.630 7.542 7.548 558,438 -0.05(-0.69%)
Jan 11, 2016 7.595 7.653 7.571 7.600 247,699 -0.05(-0.68%)
Jan 08, 2016 7.612 7.659 7.565 7.653 972,425 +0.03(+0.38%)
Jan 07, 2016 7.548 7.670 7.530 7.624 1,167,586 -0.06(-0.76%)
Jan 06, 2016 7.682 7.735 7.624 7.682 1,075,423 -0.05(-0.60%)
Jan 05, 2016 7.694 7.764 7.624 7.729 991,278 +0.01(+0.15%)
Jan 04, 2016 7.659 7.735 7.624 7.717 556,056 +0.04(+0.53%)
Dec 31, 2015 7.635 7.676 7.676 7.676 812,342 -0.01(-0.15%)
Dec 30, 2015 7.676 7.700 7.635 7.688 398,821 -0.02(-0.23%)
Dec 29, 2015 7.635 7.705 7.589 7.705 866,884 +0.03(+0.37%)
Dec 28, 2015 7.631 7.677 7.491 7.677 367,316 +0.03(+0.38%)
Dec 24, 2015 7.648 7.648 7.648 7.648 70,999 +0.02(+0.30%)
Dec 23, 2015 7.578 7.637 7.549 7.625 109,694 +0.04(+0.54%)
Dec 22, 2015 7.567 7.602 7.550 7.584 192,739 +0.05(+0.62%)
Dec 21, 2015 7.526 7.567 7.526 7.538 224,325 +0.02(+0.23%)
Dec 18, 2015 7.503 7.555 7.503 7.520 380,711 -0.01(-0.08%)
Dec 17, 2015 7.532 7.549 7.509 7.526 142,747 +0.01(+0.15%)
Dec 16, 2015 7.439 7.526 7.381 7.515 830,311 +0.05(+0.70%)
Dec 15, 2015 7.399 7.480 7.399 7.462 1,000,384 +0.06(+0.75%)
Dec 14, 2015 7.532 7.544 7.381 7.407 1,061,823 -0.15(-2.04%)
Dec 11, 2015 7.619 7.654 7.544 7.561 894,811 -0.06(-0.84%)
Dec 10, 2015 7.596 7.637 7.596 7.625 518,584 +0.03(+0.38%)
Dec 09, 2015 7.596 7.632 7.590 7.596 491,455 -0.01(-0.08%)
Dec 08, 2015 7.625 7.642 7.596 7.602 162,636 -0.04(-0.53%)
Dec 07, 2015 7.683 7.688 7.631 7.642 409,768 -0.05(-0.60%)
Dec 04, 2015 7.671 7.700 7.671 7.689 73,357 +0.01(+0.15%)
Dec 03, 2015 7.735 7.735 7.660 7.677 139,568 -0.02(-0.30%)
Dec 02, 2015 7.718 7.747 7.696 7.700 339,049 -0.05(-0.60%)
Dec 01, 2015 7.735 7.793 7.729 7.747 162,090 +0.01(+0.09%)
Nov 30, 2015 7.728 7.763 7.728 7.740 89,361 -0.01(-0.07%)
Nov 27, 2015 7.740 7.745 7.734 7.745 64,303 +0.01(+0.14%)
Nov 25, 2015 7.716 7.734 7.734 7.734 332,226 +0.03(+0.34%)
Nov 24, 2015 7.711 7.716 7.696 7.708 111,360 +0.01(+0.11%)
Nov 23, 2015 7.688 7.745 7.688 7.699 151,707 -0.01(-0.07%)
Nov 20, 2015 7.716 7.722 7.696 7.705 104,375 -0.02(-0.30%)
Nov 19, 2015 7.705 7.728 7.689 7.728 100,162 +0.02(+0.22%)
Nov 18, 2015 7.688 7.722 7.688 7.711 133,235 +0.01(+0.15%)
Nov 17, 2015 7.676 7.699 7.676 7.699 155,874 +0.02(+0.24%)
Nov 16, 2015 7.670 7.699 7.665 7.680 98,643 +0.00(+0.06%)
Nov 13, 2015 7.676 7.691 7.641 7.676 173,292 +0.01(+0.08%)
Nov 12, 2015 7.693 7.728 7.665 7.670 232,227 -0.02(-0.23%)
Nov 11, 2015 7.676 7.699 7.676 7.688 58,876 -0.01(-0.15%)
Nov 10, 2015 7.688 7.716 7.683 7.699 232,362 +0.01(+0.15%)
Nov 09, 2015 7.676 7.711 7.670 7.688 150,594 -0.02(-0.22%)
Nov 06, 2015 7.751 7.751 7.693 7.705 198,372 -0.06(-0.82%)
Nov 05, 2015 7.740 7.768 7.734 7.768 115,249 +0.02(+0.30%)
Nov 04, 2015 7.763 7.783 7.734 7.745 155,244 -0.02(-0.30%)
Nov 03, 2015 7.757 7.786 7.751 7.768 109,865 +0.01(+0.15%)
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.