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

GX Superincome Preferred ETF (NY: SPFF )

9.085 -0.065 (-0.71%)
Streaming Delayed Price Updated: 11:54 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 31, 2020 8.932 8.940 8.909 8.917 40,638 +0.01(+0.09%)
Aug 28, 2020 8.964 8.972 8.909 8.909 118,852 -0.02(-0.27%)
Aug 27, 2020 8.909 8.948 8.877 8.932 85,292 -0.01(-0.09%)
Aug 26, 2020 8.901 8.940 8.901 8.940 73,842 +0.03(+0.36%)
Aug 25, 2020 8.893 8.917 8.880 8.909 100,080 -0.01(-0.08%)
Aug 24, 2020 8.917 8.917 8.897 8.916 52,747 +0.02(+0.17%)
Aug 21, 2020 8.909 8.917 8.875 8.901 65,734 -0.00(-0.00%)
Aug 20, 2020 8.877 8.903 8.860 8.901 187,296 +0.04(+0.45%)
Aug 19, 2020 8.821 8.877 8.821 8.861 45,922 +0.02(+0.27%)
Aug 18, 2020 8.814 8.845 8.814 8.837 45,552 +0.01(+0.13%)
Aug 17, 2020 8.790 8.825 8.790 8.825 37,726 +0.03(+0.35%)
Aug 14, 2020 8.798 8.798 8.782 8.795 75,575 -0.00(-0.03%)
Aug 13, 2020 8.798 8.814 8.774 8.798 57,625 +0.03(+0.31%)
Aug 12, 2020 8.750 8.782 8.734 8.771 129,244 +0.04(+0.46%)
Aug 11, 2020 8.758 8.795 8.726 8.730 84,728 -0.02(-0.23%)
Aug 10, 2020 8.726 8.758 8.699 8.750 104,721 +0.06(+0.74%)
Aug 07, 2020 8.742 8.742 8.655 8.686 50,467 -0.03(-0.37%)
Aug 06, 2020 8.750 8.758 8.703 8.718 74,619 -0.01(-0.14%)
Aug 05, 2020 8.750 8.750 8.639 8.730 76,376 +0.03(+0.38%)
Aug 04, 2020 8.705 8.737 8.666 8.698 76,959 -0.01(-0.13%)
Aug 03, 2020 8.697 8.737 8.650 8.709 71,271 +0.01(+0.16%)
Jul 31, 2020 8.682 8.697 8.626 8.696 93,339 +0.04(+0.43%)
Jul 30, 2020 8.634 8.674 8.625 8.659 124,081 +0.04(+0.47%)
Jul 29, 2020 8.540 8.619 8.540 8.618 59,127 +0.07(+0.78%)
Jul 28, 2020 8.461 8.571 8.461 8.552 69,053 +0.00(+0.05%)
Jul 27, 2020 8.477 8.555 8.477 8.548 33,399 +0.04(+0.42%)
Jul 24, 2020 8.461 8.524 8.461 8.512 28,407 -0.01(-0.09%)
Jul 23, 2020 8.540 8.540 8.485 8.520 64,283 +0.00(+0.05%)
Jul 22, 2020 8.508 8.516 8.477 8.516 47,952 +0.01(+0.10%)
Jul 21, 2020 8.461 8.532 8.461 8.508 53,065 +0.04(+0.46%)
Jul 20, 2020 8.485 8.492 8.437 8.469 44,272 +0.01(+0.09%)
Jul 17, 2020 8.437 8.477 8.410 8.461 68,989 +0.04(+0.47%)
Jul 16, 2020 8.437 8.437 8.358 8.421 80,673 +0.05(+0.56%)
Jul 15, 2020 8.390 8.398 8.303 8.374 69,382 +0.07(+0.81%)
Jul 14, 2020 8.343 8.343 8.272 8.307 80,683 +0.01(+0.10%)
Jul 13, 2020 8.374 8.413 8.287 8.299 68,268 -0.07(-0.89%)
Jul 10, 2020 8.358 8.382 8.319 8.374 31,704 +0.04(+0.45%)
Jul 09, 2020 8.390 8.390 8.295 8.336 33,641 +0.01(+0.11%)
Jul 08, 2020 8.335 8.358 8.319 8.327 34,141 -0.01(-0.14%)
Jul 07, 2020 8.335 8.350 8.303 8.339 53,695 +0.03(+0.33%)
Jul 06, 2020 8.319 8.366 8.303 8.311 103,357 -0.01(-0.11%)
Jul 02, 2020 8.275 8.377 8.275 8.320 82,491 +0.04(+0.51%)
Jul 01, 2020 8.243 8.306 8.243 8.278 31,053 +0.03(+0.33%)
Jun 30, 2020 8.282 8.306 8.235 8.251 93,835 -0.00(-0.03%)
Jun 29, 2020 8.251 8.257 8.212 8.254 21,802 +0.01(+0.16%)
Jun 26, 2020 8.259 8.275 8.212 8.241 62,474 -0.04(-0.50%)
Jun 25, 2020 8.282 8.290 8.251 8.282 61,750 +0.00(+0.00%)
Jun 24, 2020 8.345 8.345 8.220 8.282 97,268 -0.05(-0.59%)
Jun 23, 2020 8.400 8.400 8.290 8.331 53,674 +0.02(+0.26%)
Jun 22, 2020 8.392 8.392 8.306 8.310 121,082 -0.05(-0.59%)
Jun 19, 2020 8.353 8.438 8.344 8.359 33,022 -0.01(-0.16%)
Jun 18, 2020 8.424 8.424 8.361 8.373 32,090 -0.03(-0.33%)
Jun 17, 2020 8.408 8.447 8.377 8.400 60,656 -0.00(-0.04%)
Jun 16, 2020 8.416 8.454 8.353 8.404 57,684 +0.12(+1.47%)
Jun 15, 2020 8.165 8.297 8.165 8.282 69,267 +0.05(+0.57%)
Jun 12, 2020 8.377 8.399 8.204 8.235 167,915 +0.00(+0.00%)
Jun 11, 2020 8.463 8.463 8.235 8.235 265,635 -0.27(-3.14%)
Jun 10, 2020 8.541 8.541 8.479 8.502 44,635 -0.04(-0.46%)
Jun 09, 2020 8.541 8.565 8.541 8.541 44,248 -0.04(-0.46%)
Jun 08, 2020 8.502 8.580 8.502 8.580 82,911 +0.07(+0.78%)
Jun 05, 2020 8.518 8.565 8.486 8.514 66,681 +0.04(+0.47%)
Jun 04, 2020 8.486 8.502 8.455 8.475 45,115 -0.04(-0.41%)
Jun 03, 2020 8.510 8.510 8.455 8.510 81,471 +0.07(+0.80%)
Jun 02, 2020 8.458 8.458 8.411 8.442 54,977 +0.03(+0.32%)
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.