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

GX Superincome Preferred ETF (NY: SPFF )

9.171 -0.029 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2013 7.207 7.207 7.143 7.202 36,842 +0.05(+0.69%)
Jul 30, 2013 7.138 7.192 7.138 7.153 41,563 -0.01(-0.14%)
Jul 29, 2013 7.158 7.202 7.158 7.163 33,738 -0.03(-0.48%)
Jul 26, 2013 7.168 7.197 7.168 7.197 17,768 +0.03(+0.41%)
Jul 25, 2013 7.192 7.192 7.158 7.168 12,113 +0.00(+0.00%)
Jul 24, 2013 7.192 7.212 7.168 7.168 18,528 -0.03(-0.41%)
Jul 23, 2013 7.227 7.227 7.192 7.197 20,104 +0.00(+0.07%)
Jul 22, 2013 7.163 7.212 7.133 7.192 107,293 +0.02(+0.23%)
Jul 19, 2013 7.192 7.192 7.169 7.175 21,928 +0.00(+0.04%)
Jul 18, 2013 7.177 7.192 7.158 7.173 32,886 -0.00(-0.03%)
Jul 17, 2013 7.158 7.192 7.158 7.174 27,499 +0.02(+0.28%)
Jul 16, 2013 7.138 7.163 7.138 7.154 11,249 +0.00(+0.02%)
Jul 15, 2013 7.182 7.182 7.148 7.153 27,812 -0.00(-0.01%)
Jul 12, 2013 7.149 7.173 7.148 7.154 20,966 -0.01(-0.13%)
Jul 11, 2013 7.153 7.184 7.119 7.163 19,199 +0.05(+0.69%)
Jul 10, 2013 7.065 7.114 7.065 7.114 4,922 +0.06(+0.83%)
Jul 09, 2013 7.040 7.069 7.030 7.055 53,345 +0.02(+0.35%)
Jul 08, 2013 7.055 7.079 7.030 7.030 26,789 -0.03(-0.49%)
Jul 05, 2013 7.148 7.148 7.045 7.065 45,625 -0.03(-0.41%)
Jul 03, 2013 7.089 7.106 7.070 7.094 4,174 -0.01(-0.21%)
Jul 02, 2013 7.202 7.202 7.109 7.109 45,841 -0.05(-0.65%)
Jul 01, 2013 7.217 7.217 7.138 7.156 20,173 -0.04(-0.58%)
Jun 28, 2013 7.212 7.212 7.163 7.197 13,147 +0.04(+0.62%)
Jun 26, 2013 7.094 7.177 7.089 7.153 44,565 +0.04(+0.62%)
Jun 25, 2013 7.060 7.109 7.052 7.109 34,600 +0.08(+1.19%)
Jun 24, 2013 7.104 7.114 6.981 7.025 54,099 -0.11(-1.51%)
Jun 21, 2013 7.138 7.153 7.094 7.133 17,297 +0.01(+0.21%)
Jun 20, 2013 7.222 7.222 7.119 7.119 35,254 -0.11(-1.56%)
Jun 19, 2013 7.280 7.290 7.227 7.231 45,312 -0.03(-0.41%)
Jun 18, 2013 7.236 7.271 7.236 7.261 27,980 +0.02(+0.27%)
Jun 17, 2013 7.266 7.282 7.236 7.241 60,069 -0.01(-0.14%)
Jun 14, 2013 7.236 7.266 7.212 7.251 29,099 +0.04(+0.61%)
Jun 13, 2013 7.104 7.212 7.045 7.207 73,952 +0.10(+1.45%)
Jun 12, 2013 7.192 7.197 6.908 7.104 89,937 -0.07(-0.96%)
Jun 11, 2013 7.251 7.251 7.134 7.173 78,924 -0.09(-1.22%)
Jun 10, 2013 7.310 7.325 7.261 7.261 67,350 -0.03(-0.40%)
Jun 07, 2013 7.359 7.359 7.241 7.290 99,920 +0.02(+0.34%)
Jun 06, 2013 7.251 7.285 7.251 7.266 71,494 +0.00(+0.07%)
Jun 05, 2013 7.320 7.334 7.249 7.261 60,271 -0.03(-0.47%)
Jun 04, 2013 7.320 7.320 7.276 7.295 80,075 +0.01(+0.13%)
Jun 03, 2013 7.364 7.364 7.241 7.285 196,331 -0.09(-1.22%)
May 31, 2013 7.447 7.447 7.369 7.375 83,777 -0.07(-0.90%)
May 30, 2013 7.418 7.442 7.418 7.442 40,104 +0.02(+0.33%)
May 29, 2013 7.506 7.506 7.388 7.418 113,553 -0.03(-0.40%)
May 28, 2013 7.452 7.467 7.447 7.447 47,855 +0.00(+0.00%)
May 24, 2013 7.418 7.447 7.418 7.447 76,308 +0.02(+0.26%)
May 23, 2013 7.437 7.437 7.408 7.428 78,785 -0.02(-0.26%)
May 22, 2013 7.472 7.491 7.437 7.447 291,395 -0.01(-0.20%)
May 21, 2013 7.447 7.467 7.447 7.462 322,905 +0.01(+0.20%)
May 20, 2013 7.447 7.447 7.433 7.447 89,087 +0.01(+0.13%)
May 17, 2013 7.447 7.447 7.428 7.437 93,911 +0.00(+0.07%)
May 16, 2013 7.423 7.437 7.413 7.433 102,197 +0.00(+0.07%)
May 15, 2013 7.433 7.442 7.413 7.428 308,433 -0.03(-0.46%)
May 13, 2013 7.477 7.487 7.457 7.462 75,030 -0.02(-0.33%)
May 10, 2013 7.521 7.521 7.467 7.487 112,120 +0.00(+0.00%)
May 09, 2013 7.526 7.526 7.475 7.487 105,882 +0.00(+0.00%)
May 08, 2013 7.487 7.491 7.456 7.487 67,609 +0.01(+0.20%)
May 07, 2013 7.462 7.472 7.442 7.472 43,316 +0.03(+0.40%)
May 06, 2013 7.462 7.462 7.437 7.442 67,597 +0.00(+0.00%)
May 03, 2013 7.477 7.442 7.423 7.442 143,267 +0.02(+0.26%)
May 02, 2013 7.442 7.442 7.398 7.423 61,316 +0.01(+0.20%)
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.