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

GX Superincome Preferred ETF (NY: SPFF )

9.205 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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, 2017 8.277 8.277 8.202 8.227 513,799 -0.05(-0.60%)
Feb 27, 2017 8.271 8.295 8.246 8.277 944,233 +0.00(+0.00%)
Feb 24, 2017 8.284 8.284 8.258 8.277 205,921 -0.01(-0.15%)
Feb 23, 2017 8.290 8.296 8.252 8.290 117,128 -0.01(-0.08%)
Feb 22, 2017 8.265 8.296 8.265 8.296 176,811 +0.03(+0.38%)
Feb 21, 2017 8.284 8.287 8.252 8.265 181,369 +0.01(+0.08%)
Feb 17, 2017 8.258 8.258 8.258 0 +0.00(+0.00%)
Feb 16, 2017 8.277 8.296 8.252 8.258 190,671 -0.01(-0.15%)
Feb 15, 2017 8.252 8.284 8.246 8.271 257,010 +0.01(+0.08%)
Feb 14, 2017 8.277 8.277 8.246 8.265 265,523 -0.01(-0.15%)
Feb 13, 2017 8.284 8.284 8.246 8.277 222,366 +0.01(+0.08%)
Feb 10, 2017 8.246 8.277 8.234 8.271 487,862 +0.03(+0.38%)
Feb 09, 2017 8.240 8.248 8.226 8.240 141,144 +0.01(+0.08%)
Feb 08, 2017 8.202 8.233 8.202 8.233 107,118 +0.03(+0.38%)
Feb 07, 2017 8.208 8.215 8.190 8.202 138,189 +0.01(+0.15%)
Feb 06, 2017 8.190 8.215 8.177 8.190 191,180 -0.01(-0.08%)
Feb 03, 2017 8.190 8.208 8.152 8.196 376,657 +0.03(+0.38%)
Feb 02, 2017 8.115 8.171 8.115 8.165 230,143 +0.04(+0.46%)
Feb 01, 2017 8.115 8.152 8.103 8.127 130,922 +0.03(+0.33%)
Jan 31, 2017 8.070 8.107 8.070 8.101 78,912 +0.02(+0.23%)
Jan 30, 2017 8.088 8.101 8.070 8.082 122,987 -0.01(-0.15%)
Jan 27, 2017 8.119 8.121 8.094 8.094 161,821 -0.02(-0.23%)
Jan 26, 2017 8.070 8.113 8.070 8.113 86,900 +0.04(+0.54%)
Jan 25, 2017 8.082 8.097 8.070 8.070 159,450 -0.02(-0.31%)
Jan 24, 2017 8.070 8.094 8.063 8.094 90,564 +0.04(+0.54%)
Jan 23, 2017 8.057 8.082 8.022 8.051 162,349 +0.02(+0.23%)
Jan 20, 2017 8.020 8.070 8.007 8.032 178,390 -0.01(-0.15%)
Jan 19, 2017 8.063 8.082 8.007 8.045 233,133 -0.05(-0.61%)
Jan 18, 2017 8.094 8.101 8.070 8.094 219,248 +0.01(+0.15%)
Jan 17, 2017 8.076 8.107 8.063 8.082 196,039 +0.00(+0.00%)
Jan 13, 2017 8.082 8.082 8.082 0 -0.01(-0.08%)
Jan 12, 2017 8.113 8.125 8.057 8.088 206,269 -0.01(-0.15%)
Jan 11, 2017 8.101 8.113 8.070 8.101 283,842 +0.01(+0.15%)
Jan 10, 2017 8.076 8.107 8.045 8.088 248,925 +0.04(+0.46%)
Jan 09, 2017 8.101 8.107 8.051 8.051 239,757 -0.02(-0.31%)
Jan 06, 2017 8.082 8.107 8.059 8.076 215,927 +0.00(+0.00%)
Jan 05, 2017 8.051 8.082 8.019 8.076 289,476 +0.02(+0.31%)
Jan 04, 2017 7.989 8.079 7.974 8.051 160,690 +0.07(+0.86%)
Jan 03, 2017 7.958 8.007 7.958 7.983 536,245 +0.02(+0.31%)
Dec 30, 2016 7.958 7.958 7.958 0 +0.02(+0.31%)
Dec 29, 2016 7.933 7.983 7.927 7.933 133,886 +0.00(+0.00%)
Dec 28, 2016 7.964 8.014 7.927 7.933 276,790 -0.03(-0.40%)
Dec 27, 2016 7.977 7.991 7.946 7.965 122,351 -0.03(-0.39%)
Dec 23, 2016 7.996 7.996 7.996 0 +0.02(+0.31%)
Dec 22, 2016 7.946 7.977 7.936 7.971 115,558 +0.01(+0.08%)
Dec 21, 2016 7.959 7.983 7.928 7.965 155,750 +0.02(+0.23%)
Dec 20, 2016 7.916 7.959 7.916 7.946 254,239 +0.01(+0.16%)
Dec 19, 2016 7.940 7.940 7.905 7.934 276,795 +0.01(+0.16%)
Dec 16, 2016 7.903 7.934 7.885 7.922 133,580 +0.02(+0.23%)
Dec 15, 2016 7.903 7.928 7.872 7.903 223,526 +0.01(+0.08%)
Dec 14, 2016 7.928 7.934 7.885 7.897 193,929 -0.02(-0.31%)
Dec 13, 2016 7.903 7.934 7.891 7.922 234,408 +0.02(+0.31%)
Dec 12, 2016 7.916 7.934 7.854 7.897 229,246 -0.03(-0.41%)
Dec 09, 2016 7.928 7.953 7.922 7.929 195,078 +0.01(+0.09%)
Dec 08, 2016 7.903 7.939 7.901 7.922 117,337 +0.02(+0.23%)
Dec 07, 2016 7.903 7.916 7.894 7.903 343,759 +0.02(+0.23%)
Dec 06, 2016 7.916 7.916 7.866 7.885 161,011 -0.02(-0.31%)
Dec 05, 2016 7.872 7.915 7.866 7.909 82,063 +0.03(+0.40%)
Dec 02, 2016 7.885 7.959 7.854 7.878 124,474 -0.04(-0.45%)
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.