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

GX Superincome Preferred ETF (NY: SPFF )

9.130 -0.020 (-0.22%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Oct 30, 2015 7.740 7.753 7.712 7.735 94,970 -0.01(-0.07%)
Oct 29, 2015 7.752 7.770 7.723 7.740 88,306 -0.01(-0.15%)
Oct 28, 2015 7.763 7.775 7.740 7.752 85,381 +0.02(+0.22%)
Oct 27, 2015 7.780 7.798 7.729 7.735 832,843 -0.04(-0.52%)
Oct 26, 2015 7.798 7.803 7.752 7.775 79,812 -0.02(-0.22%)
Oct 23, 2015 7.821 7.821 7.769 7.792 143,848 +0.01(+0.07%)
Oct 22, 2015 7.775 7.803 7.769 7.786 77,977 +0.01(+0.15%)
Oct 21, 2015 7.775 7.792 7.752 7.775 121,045 -0.01(-0.07%)
Oct 20, 2015 7.746 7.792 7.740 7.780 106,122 +0.01(+0.07%)
Oct 19, 2015 7.786 7.798 7.769 7.775 93,837 -0.02(-0.25%)
Oct 16, 2015 7.798 7.826 7.775 7.794 59,458 +0.01(+0.08%)
Oct 15, 2015 7.769 7.798 7.758 7.788 123,471 +0.02(+0.24%)
Oct 14, 2015 7.792 7.798 7.757 7.769 84,945 +0.01(+0.15%)
Oct 13, 2015 7.775 7.798 7.752 7.757 71,137 -0.01(-0.15%)
Oct 12, 2015 7.775 7.775 7.746 7.769 55,149 -0.01(-0.12%)
Oct 09, 2015 7.786 7.807 7.769 7.778 60,381 -0.01(-0.10%)
Oct 08, 2015 7.757 7.792 7.757 7.786 88,903 +0.00(+0.00%)
Oct 07, 2015 7.763 7.786 7.757 7.786 66,782 +0.05(+0.59%)
Oct 06, 2015 7.683 7.757 7.683 7.740 95,440 +0.02(+0.22%)
Oct 05, 2015 7.689 7.740 7.683 7.723 125,011 +0.05(+0.60%)
Oct 02, 2015 7.608 7.689 7.608 7.677 130,563 +0.02(+0.30%)
Oct 01, 2015 7.677 7.689 7.626 7.654 342,285 -0.00(-0.06%)
Sep 30, 2015 7.676 7.704 7.659 7.659 136,825 +0.00(+0.00%)
Sep 29, 2015 7.670 7.710 7.659 7.659 162,639 -0.01(-0.15%)
Sep 28, 2015 7.693 7.764 7.670 7.670 185,450 -0.06(-0.72%)
Sep 25, 2015 7.738 7.750 7.710 7.725 158,112 -0.03(-0.39%)
Sep 24, 2015 7.755 7.772 7.710 7.755 179,041 +0.01(+0.07%)
Sep 23, 2015 7.783 7.783 7.727 7.750 122,058 -0.02(-0.22%)
Sep 22, 2015 7.761 7.791 7.733 7.767 209,807 -0.01(-0.15%)
Sep 21, 2015 7.795 7.798 7.778 7.778 115,894 -0.01(-0.10%)
Sep 18, 2015 7.801 7.818 7.781 7.786 63,923 -0.02(-0.27%)
Sep 17, 2015 7.824 7.830 7.790 7.807 126,966 +0.01(+0.07%)
Sep 16, 2015 7.773 7.807 7.773 7.801 96,491 +0.02(+0.29%)
Sep 15, 2015 7.773 7.801 7.761 7.778 109,089 +0.01(+0.07%)
Sep 14, 2015 7.773 7.812 7.761 7.773 97,793 -0.02(-0.20%)
Sep 11, 2015 7.795 7.818 7.761 7.789 141,053 -0.01(-0.16%)
Sep 10, 2015 7.790 7.801 7.773 7.801 132,710 +0.01(+0.15%)
Sep 09, 2015 7.824 7.824 7.784 7.790 155,379 -0.02(-0.22%)
Sep 08, 2015 7.801 7.864 7.773 7.807 95,806 +0.03(+0.44%)
Sep 04, 2015 7.784 7.773 7.773 7.773 103,889 -0.01(-0.15%)
Sep 03, 2015 7.795 7.824 7.778 7.784 99,651 +0.01(+0.15%)
Sep 02, 2015 7.790 7.812 7.756 7.773 169,517 +0.01(+0.07%)
Sep 01, 2015 7.807 7.830 7.750 7.767 183,352 -0.04(-0.57%)
Aug 31, 2015 7.794 7.831 7.760 7.811 191,843 +0.02(+0.21%)
Aug 28, 2015 7.715 7.817 7.656 7.794 166,964 +0.06(+0.74%)
Aug 27, 2015 7.715 7.788 7.715 7.737 146,377 +0.01(+0.18%)
Aug 26, 2015 7.726 7.766 7.681 7.723 270,208 +0.03(+0.33%)
Aug 25, 2015 7.822 7.822 7.647 7.698 564,315 +0.12(+1.65%)
Aug 24, 2015 7.618 7.732 6.412 7.573 1,032,929 -0.24(-3.12%)
Aug 21, 2015 7.834 7.845 7.805 7.817 252,567 -0.03(-0.36%)
Aug 20, 2015 7.879 7.879 7.845 7.845 124,130 -0.02(-0.29%)
Aug 19, 2015 7.896 7.930 7.845 7.868 155,365 -0.03(-0.35%)
Aug 18, 2015 7.902 7.913 7.885 7.895 202,146 -0.01(-0.08%)
Aug 17, 2015 7.896 7.907 7.890 7.902 143,083 -0.01(-0.07%)
Aug 14, 2015 7.919 7.919 7.896 7.907 120,688 -0.01(-0.07%)
Aug 13, 2015 7.924 7.947 7.896 7.913 212,089 -0.02(-0.21%)
Aug 12, 2015 7.930 7.936 7.896 7.930 180,005 -0.01(-0.07%)
Aug 11, 2015 7.930 7.936 7.896 7.936 214,428 +0.01(+0.07%)
Aug 10, 2015 7.907 7.947 7.902 7.930 309,300 +0.03(+0.43%)
Aug 07, 2015 7.902 7.930 7.890 7.896 233,100 -0.02(-0.29%)
Aug 06, 2015 7.902 7.924 7.879 7.919 507,554 +0.02(+0.22%)
Aug 05, 2015 7.913 7.941 7.900 7.902 417,145 +0.00(+0.00%)
Aug 04, 2015 7.913 7.930 7.902 7.902 162,224 +0.00(+0.00%)
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.