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

GX Superincome Preferred ETF (NY: SPFF )

9.200 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2016 8.069 8.141 8.045 8.105 187,850 +0.03(+0.37%)
Jun 29, 2016 8.069 8.111 8.033 8.075 636,626 +0.02(+0.30%)
Jun 28, 2016 7.949 8.081 7.949 8.051 321,079 +0.13(+1.58%)
Jun 27, 2016 8.009 8.033 7.890 7.926 611,211 -0.09(-1.12%)
Jun 24, 2016 8.015 8.093 7.943 8.015 603,637 -0.14(-1.76%)
Jun 23, 2016 8.105 8.159 8.091 8.159 273,051 +0.07(+0.81%)
Jun 22, 2016 8.117 8.144 8.075 8.093 414,865 -0.04(-0.44%)
Jun 21, 2016 8.123 8.135 8.087 8.129 330,731 +0.02(+0.22%)
Jun 20, 2016 8.087 8.123 8.051 8.111 192,891 +0.07(+0.89%)
Jun 17, 2016 8.009 8.087 8.009 8.039 184,587 +0.03(+0.37%)
Jun 16, 2016 8.051 8.063 7.985 8.009 218,845 -0.03(-0.37%)
Jun 15, 2016 8.003 8.075 8.003 8.039 300,689 +0.03(+0.37%)
Jun 14, 2016 8.063 8.093 7.979 8.009 174,922 -0.04(-0.52%)
Jun 13, 2016 8.087 8.087 8.039 8.051 425,997 -0.04(-0.44%)
Jun 10, 2016 8.117 8.159 8.069 8.087 219,432 -0.03(-0.33%)
Jun 09, 2016 8.141 8.141 8.105 8.114 282,906 -0.01(-0.18%)
Jun 08, 2016 8.141 8.159 8.107 8.129 99,595 -0.01(-0.15%)
Jun 07, 2016 8.129 8.153 8.117 8.141 111,483 -0.01(-0.07%)
Jun 06, 2016 8.093 8.159 8.093 8.147 166,857 +0.02(+0.22%)
Jun 03, 2016 8.099 8.141 8.081 8.129 134,626 +0.05(+0.59%)
Jun 02, 2016 8.099 8.141 8.055 8.081 93,406 +0.01(+0.07%)
Jun 01, 2016 8.069 8.093 8.015 8.075 103,553 +0.03(+0.39%)
May 31, 2016 8.050 8.091 8.026 8.044 93,031 +0.00(+0.00%)
May 27, 2016 8.044 8.044 8.044 8.044 131,371 -0.01(-0.07%)
May 26, 2016 8.050 8.055 7.998 8.050 117,876 -0.01(-0.07%)
May 25, 2016 7.984 8.055 7.966 8.055 192,126 +0.04(+0.52%)
May 24, 2016 8.008 8.032 8.008 8.014 158,745 +0.01(+0.15%)
May 23, 2016 8.002 8.014 7.966 8.002 266,056 +0.02(+0.30%)
May 20, 2016 7.972 8.008 7.948 7.978 96,451 +0.04(+0.45%)
May 19, 2016 7.966 7.966 7.913 7.942 215,190 -0.03(-0.37%)
May 18, 2016 8.032 8.044 7.972 7.972 285,429 -0.06(-0.74%)
May 17, 2016 8.014 8.044 7.996 8.032 106,599 +0.02(+0.22%)
May 16, 2016 8.008 8.020 7.984 8.014 327,145 +0.01(+0.15%)
May 13, 2016 7.972 8.008 7.972 8.002 186,752 +0.01(+0.07%)
May 12, 2016 8.020 8.020 7.966 7.996 124,338 -0.01(-0.15%)
May 11, 2016 8.008 8.025 7.972 8.008 144,283 +0.00(+0.00%)
May 10, 2016 7.996 8.020 7.985 8.008 69,421 +0.03(+0.33%)
May 09, 2016 8.002 8.008 7.966 7.982 100,064 -0.00(-0.03%)
May 06, 2016 7.978 8.002 7.960 7.984 164,057 +0.01(+0.07%)
May 05, 2016 7.996 7.996 7.954 7.978 141,899 +0.02(+0.30%)
May 04, 2016 7.966 7.978 7.948 7.954 164,244 -0.02(-0.22%)
May 03, 2016 8.008 8.008 7.942 7.972 132,442 -0.04(-0.52%)
May 02, 2016 8.026 8.038 7.996 8.014 124,513 +0.01(+0.15%)
Apr 29, 2016 8.030 8.030 7.983 8.002 353,099 -0.00(-0.06%)
Apr 28, 2016 8.006 8.024 7.995 8.006 159,944 -0.01(-0.15%)
Apr 27, 2016 7.965 8.024 7.947 8.018 160,503 +0.07(+0.89%)
Apr 26, 2016 7.941 7.971 7.924 7.947 50,320 +0.01(+0.19%)
Apr 25, 2016 7.912 7.959 7.912 7.932 129,571 -0.02(-0.26%)
Apr 22, 2016 7.888 7.971 7.888 7.953 117,609 +0.02(+0.22%)
Apr 21, 2016 7.935 7.947 7.889 7.935 370,132 +0.00(+0.00%)
Apr 20, 2016 7.924 7.953 7.882 7.935 241,550 +0.01(+0.15%)
Apr 19, 2016 7.882 7.924 7.847 7.924 488,836 +0.07(+0.90%)
Apr 18, 2016 7.859 7.870 7.835 7.853 187,973 +0.01(+0.08%)
Apr 15, 2016 7.853 7.864 7.835 7.847 107,212 +0.01(+0.08%)
Apr 14, 2016 7.841 7.859 7.829 7.841 159,411 +0.01(+0.18%)
Apr 13, 2016 7.835 7.858 7.805 7.827 290,632 +0.03(+0.35%)
Apr 12, 2016 7.758 7.813 7.758 7.799 122,150 +0.04(+0.53%)
Apr 11, 2016 7.746 7.770 7.729 7.758 115,696 +0.02(+0.23%)
Apr 08, 2016 7.728 7.758 7.699 7.740 139,388 +0.05(+0.61%)
Apr 07, 2016 7.699 7.728 7.687 7.693 167,412 -0.04(-0.54%)
Apr 06, 2016 7.728 7.746 7.711 7.734 305,058 +0.03(+0.38%)
Apr 05, 2016 7.723 7.734 7.699 7.705 120,208 -0.02(-0.23%)
Apr 04, 2016 7.782 7.793 7.717 7.723 207,996 -0.03(-0.38%)
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.