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

GX Superincome Preferred ETF (NY: SPFF )

9.160 +0.085 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 30, 2015 7.676 7.704 7.659 7.659 136,825 +0.00(+0.00%)
Sep 29, 2015 7.670 7.710 7.659 7.659 162,639 -0.01(-0.15%)
Sep 28, 2015 7.693 7.764 7.670 7.670 185,450 -0.06(-0.72%)
Sep 25, 2015 7.738 7.750 7.710 7.725 158,112 -0.03(-0.39%)
Sep 24, 2015 7.755 7.772 7.710 7.755 179,041 +0.01(+0.07%)
Sep 23, 2015 7.783 7.783 7.727 7.750 122,058 -0.02(-0.22%)
Sep 22, 2015 7.761 7.791 7.733 7.767 209,807 -0.01(-0.15%)
Sep 21, 2015 7.795 7.798 7.778 7.778 115,894 -0.01(-0.10%)
Sep 18, 2015 7.801 7.818 7.781 7.786 63,923 -0.02(-0.27%)
Sep 17, 2015 7.824 7.830 7.790 7.807 126,966 +0.01(+0.07%)
Sep 16, 2015 7.773 7.807 7.773 7.801 96,491 +0.02(+0.29%)
Sep 15, 2015 7.773 7.801 7.761 7.778 109,089 +0.01(+0.07%)
Sep 14, 2015 7.773 7.812 7.761 7.773 97,793 -0.02(-0.20%)
Sep 11, 2015 7.795 7.818 7.761 7.789 141,053 -0.01(-0.16%)
Sep 10, 2015 7.790 7.801 7.773 7.801 132,710 +0.01(+0.15%)
Sep 09, 2015 7.824 7.824 7.784 7.790 155,379 -0.02(-0.22%)
Sep 08, 2015 7.801 7.864 7.773 7.807 95,806 +0.03(+0.44%)
Sep 04, 2015 7.784 7.773 7.773 7.773 103,889 -0.01(-0.15%)
Sep 03, 2015 7.795 7.824 7.778 7.784 99,651 +0.01(+0.15%)
Sep 02, 2015 7.790 7.812 7.756 7.773 169,517 +0.01(+0.07%)
Sep 01, 2015 7.807 7.830 7.750 7.767 183,352 -0.04(-0.57%)
Aug 31, 2015 7.794 7.831 7.760 7.811 191,843 +0.02(+0.21%)
Aug 28, 2015 7.715 7.817 7.656 7.794 166,964 +0.06(+0.74%)
Aug 27, 2015 7.715 7.788 7.715 7.737 146,377 +0.01(+0.18%)
Aug 26, 2015 7.726 7.766 7.681 7.723 270,208 +0.03(+0.33%)
Aug 25, 2015 7.822 7.822 7.647 7.698 564,315 +0.12(+1.65%)
Aug 24, 2015 7.618 7.732 6.412 7.573 1,032,929 -0.24(-3.12%)
Aug 21, 2015 7.834 7.845 7.805 7.817 252,567 -0.03(-0.36%)
Aug 20, 2015 7.879 7.879 7.845 7.845 124,130 -0.02(-0.29%)
Aug 19, 2015 7.896 7.930 7.845 7.868 155,365 -0.03(-0.35%)
Aug 18, 2015 7.902 7.913 7.885 7.895 202,146 -0.01(-0.08%)
Aug 17, 2015 7.896 7.907 7.890 7.902 143,083 -0.01(-0.07%)
Aug 14, 2015 7.919 7.919 7.896 7.907 120,688 -0.01(-0.07%)
Aug 13, 2015 7.924 7.947 7.896 7.913 212,089 -0.02(-0.21%)
Aug 12, 2015 7.930 7.936 7.896 7.930 180,005 -0.01(-0.07%)
Aug 11, 2015 7.930 7.936 7.896 7.936 214,428 +0.01(+0.07%)
Aug 10, 2015 7.907 7.947 7.902 7.930 309,300 +0.03(+0.43%)
Aug 07, 2015 7.902 7.930 7.890 7.896 233,100 -0.02(-0.29%)
Aug 06, 2015 7.902 7.924 7.879 7.919 507,554 +0.02(+0.22%)
Aug 05, 2015 7.913 7.941 7.900 7.902 417,145 +0.00(+0.00%)
Aug 04, 2015 7.913 7.930 7.902 7.902 162,224 +0.00(+0.00%)
Aug 03, 2015 7.936 7.970 7.897 7.902 358,924 -0.02(-0.27%)
Jul 31, 2015 7.900 7.940 7.889 7.923 174,612 +0.02(+0.29%)
Jul 30, 2015 7.929 7.962 7.899 7.900 185,583 -0.02(-0.21%)
Jul 29, 2015 7.906 7.957 7.872 7.917 110,416 +0.03(+0.43%)
Jul 28, 2015 7.867 7.917 7.861 7.883 212,281 +0.03(+0.36%)
Jul 27, 2015 7.867 7.889 7.833 7.855 260,645 -0.03(-0.36%)
Jul 24, 2015 7.900 7.923 7.878 7.883 229,216 -0.03(-0.36%)
Jul 23, 2015 7.917 7.923 7.889 7.912 148,167 +0.00(+0.00%)
Jul 22, 2015 7.940 7.940 7.906 7.912 188,794 -0.03(-0.43%)
Jul 21, 2015 7.929 7.951 7.929 7.945 121,149 +0.01(+0.13%)
Jul 20, 2015 7.957 7.962 7.929 7.935 182,850 -0.01(-0.10%)
Jul 17, 2015 7.940 7.962 7.940 7.943 101,453 +0.00(+0.04%)
Jul 16, 2015 7.945 7.962 7.930 7.940 123,912 +0.01(+0.14%)
Jul 15, 2015 7.945 7.945 7.912 7.929 179,030 +0.00(+0.00%)
Jul 14, 2015 7.923 7.940 7.900 7.929 109,372 +0.01(+0.07%)
Jul 13, 2015 7.900 7.945 7.883 7.923 290,970 +0.04(+0.50%)
Jul 10, 2015 7.889 7.906 7.867 7.883 1,017,515 +0.01(+0.07%)
Jul 09, 2015 7.889 7.895 7.861 7.878 188,451 -0.01(-0.14%)
Jul 08, 2015 7.906 7.906 7.861 7.889 168,602 -0.01(-0.07%)
Jul 07, 2015 7.917 7.917 7.864 7.895 355,693 -0.02(-0.28%)
Jul 06, 2015 7.917 7.951 7.912 7.917 157,824 -0.02(-0.22%)
Jul 02, 2015 7.940 7.934 7.934 7.934 210,617 +0.02(+0.21%)
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.