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

GX Superincome Preferred ETF (NY: SPFF )

9.066 -0.084 (-0.92%)
Streaming Delayed Price Updated: 1:42 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 (%)
Feb 28, 2014 7.631 7.631 7.616 7.621 32,125 +0.00(+0.00%)
Feb 27, 2014 7.632 7.632 7.611 7.621 85,186 -0.01(-0.13%)
Feb 26, 2014 7.637 7.642 7.606 7.632 119,769 +0.02(+0.27%)
Feb 25, 2014 7.606 7.611 7.596 7.611 56,838 -0.01(-0.07%)
Feb 24, 2014 7.628 7.628 7.606 7.616 70,417 +0.00(+0.00%)
Feb 21, 2014 7.626 7.632 7.616 7.616 62,149 -0.00(-0.03%)
Feb 20, 2014 7.652 7.652 7.606 7.619 67,299 -0.04(-0.50%)
Feb 19, 2014 7.626 7.657 7.606 7.657 46,225 +0.04(+0.47%)
Feb 18, 2014 7.606 7.637 7.596 7.621 192,957 +0.02(+0.30%)
Feb 14, 2014 7.616 7.599 7.599 7.599 120,073 -0.02(-0.23%)
Feb 13, 2014 7.560 7.621 7.555 7.616 79,322 +0.02(+0.20%)
Feb 12, 2014 7.591 7.601 7.560 7.601 46,313 +0.00(+0.00%)
Feb 11, 2014 7.601 7.601 7.555 7.601 68,629 +0.04(+0.47%)
Feb 10, 2014 7.601 7.601 7.555 7.565 155,295 -0.01(-0.14%)
Feb 07, 2014 7.550 7.580 7.539 7.575 102,765 +0.03(+0.34%)
Feb 06, 2014 7.560 7.560 7.519 7.550 107,724 +0.03(+0.41%)
Feb 05, 2014 7.657 7.657 7.504 7.519 58,599 -0.02(-0.27%)
Feb 04, 2014 7.504 7.539 7.498 7.539 59,320 +0.04(+0.48%)
Feb 03, 2014 7.560 7.560 7.498 7.504 117,723 -0.02(-0.26%)
Jan 31, 2014 7.543 7.543 7.523 7.523 97,817 -0.03(-0.40%)
Jan 30, 2014 7.569 7.569 7.513 7.553 67,240 +0.02(+0.20%)
Jan 29, 2014 7.528 7.538 7.528 7.538 86,657 +0.01(+0.14%)
Jan 28, 2014 7.518 7.543 7.514 7.528 52,748 +0.03(+0.41%)
Jan 27, 2014 7.513 7.523 7.492 7.497 57,672 -0.02(-0.20%)
Jan 24, 2014 7.548 7.558 7.497 7.513 119,743 -0.03(-0.34%)
Jan 23, 2014 7.553 7.558 7.523 7.538 86,165 -0.01(-0.07%)
Jan 22, 2014 7.569 7.572 7.538 7.543 96,178 -0.03(-0.34%)
Jan 21, 2014 7.584 7.609 7.513 7.569 129,612 -0.01(-0.07%)
Jan 17, 2014 7.609 7.574 7.574 7.574 84,032 +0.01(+0.07%)
Jan 16, 2014 7.538 7.574 7.536 7.569 89,775 +0.04(+0.54%)
Jan 15, 2014 7.523 7.543 7.518 7.528 55,530 +0.01(+0.07%)
Jan 14, 2014 7.543 7.543 7.487 7.523 108,161 +0.01(+0.07%)
Jan 13, 2014 7.533 7.538 7.507 7.518 91,886 +0.00(+0.00%)
Jan 10, 2014 7.518 7.528 7.497 7.518 52,371 +0.02(+0.20%)
Jan 09, 2014 7.548 7.548 7.487 7.502 101,514 +0.01(+0.07%)
Jan 08, 2014 7.513 7.513 7.472 7.497 77,265 -0.01(-0.07%)
Jan 07, 2014 7.538 7.538 7.502 7.502 68,072 -0.01(-0.10%)
Jan 06, 2014 7.553 7.553 7.472 7.510 100,016 +0.02(+0.31%)
Jan 03, 2014 7.482 7.497 7.473 7.487 55,487 +0.03(+0.40%)
Jan 02, 2014 7.457 7.462 7.431 7.458 69,574 +0.03(+0.36%)
Dec 31, 2013 7.446 7.431 7.431 7.431 40,053 +0.03(+0.34%)
Dec 30, 2013 7.406 7.431 7.395 7.406 73,032 +0.00(+0.04%)
Dec 27, 2013 7.421 7.431 7.395 7.403 90,196 -0.02(-0.23%)
Dec 26, 2013 7.389 7.419 7.389 7.419 49,095 +0.02(+0.27%)
Dec 24, 2013 7.389 7.404 7.389 7.399 39,205 +0.01(+0.14%)
Dec 23, 2013 7.424 7.444 7.380 7.389 94,104 -0.01(-0.14%)
Dec 20, 2013 7.414 7.444 7.389 7.399 114,288 -0.02(-0.20%)
Dec 19, 2013 7.444 7.444 7.389 7.414 94,221 +0.00(+0.00%)
Dec 18, 2013 7.399 7.414 7.394 7.414 32,151 +0.01(+0.14%)
Dec 17, 2013 7.455 7.455 7.391 7.404 87,277 +0.02(+0.20%)
Dec 16, 2013 7.394 7.404 7.364 7.389 98,250 +0.01(+0.07%)
Dec 13, 2013 7.364 7.384 7.344 7.384 66,792 +0.04(+0.48%)
Dec 12, 2013 7.394 7.394 7.313 7.349 131,886 -0.02(-0.27%)
Dec 11, 2013 7.439 7.439 7.364 7.369 120,135 -0.02(-0.27%)
Dec 10, 2013 7.414 7.414 7.374 7.389 220,936 -0.02(-0.27%)
Dec 09, 2013 7.434 7.434 7.379 7.409 127,508 +0.02(+0.20%)
Dec 06, 2013 7.374 7.414 7.374 7.394 43,981 -0.02(-0.20%)
Dec 05, 2013 7.444 7.475 7.374 7.409 132,257 -0.02(-0.20%)
Dec 04, 2013 7.409 7.439 7.404 7.424 96,261 -0.02(-0.27%)
Dec 03, 2013 7.439 7.447 7.429 7.444 21,183 +0.01(+0.07%)
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.