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

GX Superincome Preferred ETF (NY: SPFF )

9.105 -0.045 (-0.49%)
Streaming Delayed Price Updated: 9:56 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 (%)
Aug 30, 2013 7.211 7.221 7.172 7.206 69,901 -0.03(-0.41%)
Aug 29, 2013 7.246 7.265 7.192 7.236 28,400 +0.06(+0.89%)
Aug 28, 2013 7.187 7.216 7.142 7.172 82,078 +0.01(+0.21%)
Aug 27, 2013 7.182 7.201 7.147 7.157 60,360 -0.03(-0.48%)
Aug 26, 2013 7.177 7.216 7.177 7.192 64,287 +0.00(+0.00%)
Aug 23, 2013 7.226 7.226 7.159 7.192 28,337 +0.02(+0.27%)
Aug 22, 2013 7.147 7.192 7.127 7.172 123,655 +0.05(+0.69%)
Aug 21, 2013 7.142 7.157 7.117 7.123 111,832 +0.00(+0.00%)
Aug 20, 2013 7.073 7.147 7.058 7.123 93,522 +0.03(+0.49%)
Aug 19, 2013 7.187 7.187 7.088 7.088 54,669 -0.10(-1.37%)
Aug 16, 2013 7.152 7.211 7.147 7.187 51,281 -0.01(-0.21%)
Aug 15, 2013 7.216 7.216 7.142 7.201 93,830 -0.01(-0.14%)
Aug 14, 2013 7.236 7.242 7.211 7.211 35,773 -0.00(-0.07%)
Aug 13, 2013 7.261 7.261 7.197 7.216 53,575 -0.03(-0.48%)
Aug 12, 2013 7.236 7.251 7.221 7.251 81,333 +0.01(+0.14%)
Aug 09, 2013 7.187 7.241 7.187 7.241 19,180 +0.03(+0.41%)
Aug 08, 2013 7.206 7.231 7.167 7.211 115,696 +0.04(+0.62%)
Aug 07, 2013 7.152 7.167 7.137 7.167 31,328 -0.01(-0.21%)
Aug 06, 2013 7.162 7.182 7.143 7.182 90,215 +0.02(+0.34%)
Aug 05, 2013 7.142 7.192 7.103 7.157 111,704 -0.01(-0.21%)
Aug 02, 2013 7.191 7.192 7.162 7.172 35,438 +0.00(+0.00%)
Aug 01, 2013 7.201 7.201 7.142 7.172 1,910,340 -0.06(-0.89%)
Jul 31, 2013 7.241 7.241 7.177 7.236 36,670 +0.05(+0.69%)
Jul 30, 2013 7.172 7.226 7.172 7.187 41,368 -0.01(-0.14%)
Jul 29, 2013 7.192 7.236 7.192 7.196 33,580 -0.03(-0.48%)
Jul 26, 2013 7.201 7.231 7.201 7.231 17,684 +0.03(+0.41%)
Jul 25, 2013 7.226 7.226 7.192 7.201 12,056 +0.00(+0.00%)
Jul 24, 2013 7.226 7.246 7.201 7.201 18,441 -0.03(-0.41%)
Jul 23, 2013 7.261 7.261 7.226 7.231 20,009 +0.00(+0.07%)
Jul 22, 2013 7.196 7.246 7.167 7.226 106,790 +0.02(+0.23%)
Jul 19, 2013 7.226 7.226 7.202 7.209 21,825 +0.00(+0.04%)
Jul 18, 2013 7.211 7.226 7.192 7.206 32,732 -0.00(-0.03%)
Jul 17, 2013 7.192 7.226 7.192 7.208 27,370 +0.02(+0.28%)
Jul 16, 2013 7.172 7.196 7.172 7.188 11,196 +0.00(+0.02%)
Jul 15, 2013 7.216 7.216 7.182 7.187 27,682 -0.00(-0.01%)
Jul 12, 2013 7.183 7.206 7.182 7.187 20,867 -0.01(-0.13%)
Jul 11, 2013 7.187 7.218 7.153 7.196 19,109 +0.05(+0.69%)
Jul 10, 2013 7.098 7.147 7.098 7.147 4,899 +0.06(+0.83%)
Jul 09, 2013 7.073 7.102 7.063 7.088 53,095 +0.02(+0.35%)
Jul 08, 2013 7.088 7.113 7.063 7.063 26,664 -0.03(-0.49%)
Jul 05, 2013 7.182 7.182 7.078 7.098 45,412 -0.03(-0.41%)
Jul 03, 2013 7.123 7.139 7.103 7.127 4,154 -0.01(-0.21%)
Jul 02, 2013 7.236 7.236 7.142 7.142 45,627 -0.05(-0.65%)
Jul 01, 2013 7.251 7.251 7.172 7.189 20,078 -0.04(-0.58%)
Jun 28, 2013 7.246 7.246 7.197 7.231 13,085 +0.04(+0.62%)
Jun 26, 2013 7.127 7.211 7.123 7.187 44,357 +0.04(+0.62%)
Jun 25, 2013 7.093 7.142 7.085 7.142 34,438 +0.08(+1.19%)
Jun 24, 2013 7.137 7.147 7.014 7.058 53,845 -0.11(-1.51%)
Jun 21, 2013 7.172 7.187 7.128 7.167 17,216 +0.01(+0.21%)
Jun 20, 2013 7.256 7.256 7.152 7.152 35,089 -0.11(-1.56%)
Jun 19, 2013 7.314 7.325 7.261 7.265 45,099 -0.03(-0.41%)
Jun 18, 2013 7.270 7.305 7.270 7.295 27,848 +0.02(+0.27%)
Jun 17, 2013 7.300 7.317 7.270 7.275 59,787 -0.01(-0.14%)
Jun 14, 2013 7.270 7.300 7.246 7.285 28,962 +0.04(+0.61%)
Jun 13, 2013 7.137 7.246 7.078 7.241 73,605 +0.10(+1.45%)
Jun 12, 2013 7.226 7.231 6.940 7.137 89,515 -0.07(-0.96%)
Jun 11, 2013 7.285 7.285 7.167 7.206 78,554 -0.09(-1.22%)
Jun 10, 2013 7.344 7.359 7.295 7.295 67,034 -0.03(-0.40%)
Jun 07, 2013 7.394 7.394 7.275 7.325 99,452 +0.02(+0.34%)
Jun 06, 2013 7.285 7.320 7.285 7.300 71,159 +0.00(+0.07%)
Jun 05, 2013 7.354 7.369 7.283 7.295 59,988 -0.03(-0.47%)
Jun 04, 2013 7.354 7.354 7.310 7.330 79,700 +0.01(+0.13%)
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.