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

GX Superincome Preferred ETF (NY: SPFF )

9.135 -0.035 (-0.38%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 11, 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, 2015 7.861 7.900 7.850 7.883 175,485 +0.02(+0.29%)
Jul 30, 2015 7.889 7.923 7.860 7.861 186,511 -0.02(-0.21%)
Jul 29, 2015 7.867 7.917 7.833 7.878 110,968 +0.03(+0.43%)
Jul 28, 2015 7.827 7.878 7.822 7.844 213,343 +0.03(+0.36%)
Jul 27, 2015 7.827 7.850 7.794 7.816 261,949 -0.03(-0.36%)
Jul 24, 2015 7.861 7.883 7.839 7.844 230,363 -0.03(-0.36%)
Jul 23, 2015 7.878 7.883 7.850 7.872 148,909 +0.00(+0.00%)
Jul 22, 2015 7.900 7.900 7.867 7.872 189,738 -0.03(-0.43%)
Jul 21, 2015 7.889 7.911 7.889 7.906 121,755 +0.01(+0.13%)
Jul 20, 2015 7.917 7.923 7.889 7.896 183,765 -0.01(-0.10%)
Jul 17, 2015 7.900 7.923 7.900 7.904 101,961 +0.00(+0.04%)
Jul 16, 2015 7.906 7.923 7.891 7.900 124,532 +0.01(+0.14%)
Jul 15, 2015 7.906 7.906 7.872 7.889 179,926 +0.00(+0.00%)
Jul 14, 2015 7.883 7.900 7.861 7.889 109,919 +0.01(+0.07%)
Jul 13, 2015 7.861 7.906 7.844 7.883 292,426 +0.04(+0.50%)
Jul 10, 2015 7.850 7.867 7.827 7.844 1,022,605 +0.01(+0.07%)
Jul 09, 2015 7.850 7.855 7.822 7.839 189,394 -0.01(-0.14%)
Jul 08, 2015 7.867 7.867 7.822 7.850 169,446 -0.01(-0.07%)
Jul 07, 2015 7.878 7.878 7.825 7.855 357,473 -0.02(-0.28%)
Jul 06, 2015 7.878 7.911 7.872 7.877 158,614 -0.02(-0.22%)
Jul 02, 2015 7.900 7.895 7.895 7.895 211,671 +0.02(+0.21%)
Jul 01, 2015 7.900 7.906 7.855 7.878 321,731 +0.01(+0.09%)
Jun 30, 2015 7.882 7.904 7.860 7.871 180,589 +0.01(+0.07%)
Jun 29, 2015 7.915 7.921 7.865 7.865 387,860 -0.06(-0.77%)
Jun 26, 2015 7.921 7.938 7.915 7.927 135,470 -0.01(-0.07%)
Jun 25, 2015 7.938 7.960 7.915 7.932 109,344 +0.00(+0.00%)
Jun 24, 2015 7.943 7.954 7.927 7.932 194,303 -0.02(-0.28%)
Jun 23, 2015 7.938 7.957 7.932 7.954 230,772 +0.02(+0.21%)
Jun 22, 2015 7.949 7.954 7.932 7.938 237,958 +0.01(+0.06%)
Jun 19, 2015 7.938 7.949 7.927 7.933 264,831 +0.00(+0.01%)
Jun 18, 2015 7.966 7.982 7.932 7.932 479,395 -0.01(-0.16%)
Jun 17, 2015 7.982 7.988 7.927 7.945 313,293 -0.01(-0.12%)
Jun 16, 2015 7.966 7.971 7.943 7.954 134,393 +0.01(+0.14%)
Jun 15, 2015 7.949 7.960 7.927 7.943 193,668 +0.01(+0.07%)
Jun 12, 2015 7.966 7.966 7.936 7.938 203,010 -0.03(-0.38%)
Jun 11, 2015 7.971 7.977 7.949 7.968 240,407 +0.01(+0.18%)
Jun 10, 2015 7.966 7.977 7.950 7.954 323,838 -0.02(-0.28%)
Jun 09, 2015 7.982 7.993 7.954 7.977 216,532 +0.00(+0.00%)
Jun 08, 2015 7.971 7.993 7.971 7.977 301,829 +0.00(+0.00%)
Jun 05, 2015 7.982 7.993 7.966 7.977 152,880 -0.01(-0.14%)
Jun 04, 2015 7.993 8.010 7.966 7.988 277,449 -0.01(-0.11%)
Jun 03, 2015 7.999 8.016 7.982 7.996 332,910 -0.01(-0.17%)
Jun 02, 2015 8.016 8.016 7.988 8.010 1,936,281 +0.02(+0.21%)
Jun 01, 2015 8.032 8.032 7.977 7.993 206,981 -0.02(-0.26%)
May 29, 2015 8.031 8.031 7.998 8.014 334,068 -0.01(-0.07%)
May 28, 2015 8.036 8.037 8.009 8.020 169,317 -0.02(-0.21%)
May 27, 2015 8.031 8.047 8.014 8.036 273,234 -0.00(-0.03%)
May 26, 2015 8.020 8.047 8.014 8.039 257,051 +0.01(+0.10%)
May 22, 2015 8.053 8.031 8.031 8.031 156,178 -0.02(-0.28%)
May 21, 2015 8.047 8.059 8.031 8.053 141,927 +0.01(+0.14%)
May 20, 2015 8.031 8.047 8.014 8.042 194,926 +0.01(+0.14%)
May 19, 2015 8.053 8.053 8.014 8.031 250,011 -0.02(-0.21%)
May 18, 2015 8.075 8.075 8.031 8.047 326,320 -0.02(-0.27%)
May 15, 2015 8.053 8.070 8.053 8.070 115,835 +0.02(+0.28%)
May 14, 2015 8.031 8.075 8.031 8.047 213,547 +0.03(+0.41%)
May 13, 2015 8.003 8.014 7.981 8.014 496,233 +0.04(+0.49%)
May 12, 2015 7.942 8.003 7.942 7.976 354,687 +0.02(+0.21%)
May 11, 2015 8.003 8.009 7.959 7.959 233,155 -0.02(-0.21%)
May 08, 2015 7.937 8.003 7.937 7.976 222,276 +0.06(+0.77%)
May 07, 2015 7.909 7.948 7.898 7.915 222,533 -0.01(-0.14%)
May 06, 2015 8.014 8.020 7.904 7.926 1,155,808 -0.07(-0.90%)
May 05, 2015 8.031 8.042 7.998 7.998 310,558 -0.02(-0.28%)
May 04, 2015 8.047 8.075 8.020 8.020 750,000 -0.06(-0.69%)
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.