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

GX Superincome Preferred ETF (NY: SPFF )

9.070 -0.080 (-0.87%)
Streaming Delayed Price Updated: 11:19 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 (%)
Sep 29, 2017 8.297 8.304 8.271 8.290 191,960 +0.00(+0.00%)
Sep 28, 2017 8.297 8.309 8.271 8.290 174,584 -0.01(-0.08%)
Sep 27, 2017 8.290 8.317 8.284 8.297 374,611 +0.00(+0.00%)
Sep 26, 2017 8.330 8.336 8.297 8.297 148,713 -0.01(-0.16%)
Sep 25, 2017 8.297 8.310 8.285 8.310 79,907 +0.02(+0.24%)
Sep 22, 2017 8.277 8.297 8.271 8.290 63,607 +0.01(+0.08%)
Sep 21, 2017 8.290 8.307 8.277 8.284 104,404 -0.00(-0.05%)
Sep 20, 2017 8.310 8.310 8.258 8.288 95,887 -0.01(-0.18%)
Sep 19, 2017 8.290 8.313 8.271 8.303 88,417 +0.01(+0.15%)
Sep 18, 2017 8.290 8.330 8.284 8.290 101,280 +0.00(+0.00%)
Sep 15, 2017 8.271 8.304 8.271 8.290 75,826 -0.01(-0.08%)
Sep 14, 2017 8.317 8.330 8.284 8.297 109,982 +0.00(+0.00%)
Sep 13, 2017 8.258 8.317 8.258 8.297 120,242 +0.00(+0.00%)
Sep 12, 2017 8.271 8.330 8.271 8.297 62,734 +0.01(+0.16%)
Sep 11, 2017 8.271 8.316 8.251 8.284 126,709 +0.02(+0.24%)
Sep 08, 2017 8.277 8.284 8.251 8.264 92,780 -0.02(-0.24%)
Sep 07, 2017 8.271 8.290 8.258 8.284 97,542 +0.02(+0.24%)
Sep 06, 2017 8.284 8.290 8.258 8.264 113,275 +0.00(+0.00%)
Sep 05, 2017 8.290 8.316 8.251 8.264 160,709 -0.02(-0.24%)
Sep 01, 2017 8.304 8.304 8.284 8.284 132,265 +0.00(+0.03%)
Aug 31, 2017 8.243 8.288 8.243 8.282 163,624 +0.05(+0.55%)
Aug 30, 2017 8.223 8.249 8.223 8.236 132,845 +0.00(+0.00%)
Aug 29, 2017 8.243 8.256 8.223 8.236 103,067 -0.01(-0.16%)
Aug 28, 2017 8.243 8.250 8.230 8.249 113,545 +0.01(+0.08%)
Aug 25, 2017 8.230 8.256 8.223 8.243 61,615 +0.01(+0.08%)
Aug 24, 2017 8.223 8.243 8.217 8.236 92,339 +0.01(+0.16%)
Aug 23, 2017 8.230 8.236 8.210 8.223 107,474 +0.00(+0.00%)
Aug 22, 2017 8.210 8.256 8.204 8.223 128,813 +0.00(+0.00%)
Aug 21, 2017 8.243 8.243 8.204 8.223 86,279 +0.00(+0.00%)
Aug 18, 2017 8.210 8.236 8.204 8.223 80,246 +0.01(+0.16%)
Aug 17, 2017 8.243 8.255 8.210 8.210 124,699 -0.04(-0.47%)
Aug 16, 2017 8.243 8.274 8.243 8.249 124,893 +0.00(+0.00%)
Aug 15, 2017 8.249 8.256 8.223 8.249 129,531 +0.00(+0.00%)
Aug 14, 2017 8.269 8.270 8.237 8.249 138,441 +0.03(+0.40%)
Aug 11, 2017 8.243 8.243 8.204 8.217 139,571 -0.01(-0.08%)
Aug 10, 2017 8.295 8.321 8.204 8.223 581,726 -0.07(-0.86%)
Aug 09, 2017 8.327 8.371 8.301 8.295 290,235 -0.03(-0.31%)
Aug 08, 2017 8.321 8.353 8.321 8.321 328,649 -0.01(-0.16%)
Aug 07, 2017 8.340 8.362 8.312 8.334 111,737 +0.01(+0.16%)
Aug 04, 2017 8.353 8.353 8.321 8.321 146,202 -0.01(-0.16%)
Aug 03, 2017 8.334 8.347 8.334 8.334 63,175 +0.00(+0.00%)
Aug 02, 2017 8.340 8.366 8.334 8.334 134,023 -0.03(-0.31%)
Aug 01, 2017 8.366 8.366 8.335 8.360 98,666 +0.01(+0.11%)
Jul 31, 2017 8.351 8.377 8.351 8.351 235,768 -0.01(-0.08%)
Jul 28, 2017 8.351 8.357 8.344 8.357 78,653 +0.01(+0.15%)
Jul 27, 2017 8.325 8.357 8.325 8.344 137,244 +0.01(+0.08%)
Jul 26, 2017 8.344 8.357 8.331 8.338 69,162 +0.00(+0.00%)
Jul 25, 2017 8.338 8.350 8.330 8.338 72,281 -0.01(-0.08%)
Jul 24, 2017 8.364 8.364 8.325 8.344 182,181 -0.01(-0.08%)
Jul 21, 2017 8.306 8.357 8.282 8.351 104,514 +0.05(+0.62%)
Jul 20, 2017 8.306 8.312 8.293 8.299 92,448 -0.01(-0.08%)
Jul 19, 2017 8.273 8.306 8.273 8.306 100,635 +0.03(+0.39%)
Jul 18, 2017 8.260 8.286 8.260 8.273 137,402 +0.01(+0.16%)
Jul 17, 2017 8.273 8.295 8.247 8.260 245,473 -0.03(-0.31%)
Jul 14, 2017 8.260 8.286 8.235 8.286 128,300 +0.05(+0.63%)
Jul 13, 2017 8.241 8.273 8.235 8.235 190,224 -0.01(-0.16%)
Jul 12, 2017 8.247 8.273 8.241 8.247 106,007 +0.01(+0.08%)
Jul 11, 2017 8.247 8.267 8.241 8.241 108,872 -0.01(-0.16%)
Jul 10, 2017 8.247 8.267 8.247 8.254 115,200 +0.01(+0.08%)
Jul 07, 2017 8.254 8.254 8.241 8.247 64,710 +0.01(+0.08%)
Jul 06, 2017 8.241 8.262 8.241 8.241 94,710 -0.01(-0.16%)
Jul 05, 2017 8.267 8.273 8.246 8.254 150,506 -0.02(-0.23%)
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.