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

GX Superincome Preferred ETF (NY: SPFF )

9.215 +0.075 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 28, 2014 7.985 7.991 7.953 7.964 134,598 +0.01(+0.07%)
Nov 26, 2014 7.964 7.958 7.958 7.958 353,653 +0.01(+0.14%)
Nov 25, 2014 7.964 7.969 7.937 7.947 255,862 -0.00(-0.01%)
Nov 24, 2014 7.969 7.969 7.937 7.948 255,760 +0.00(+0.00%)
Nov 21, 2014 7.926 7.975 7.926 7.948 267,788 +0.03(+0.34%)
Nov 20, 2014 7.932 7.932 7.910 7.921 328,323 -0.01(-0.07%)
Nov 19, 2014 7.964 7.965 7.910 7.926 578,183 -0.03(-0.41%)
Nov 18, 2014 7.985 7.985 7.942 7.958 218,599 -0.01(-0.07%)
Nov 17, 2014 7.980 7.980 7.932 7.964 365,805 +0.01(+0.14%)
Nov 14, 2014 7.937 7.953 7.926 7.953 248,912 +0.03(+0.34%)
Nov 13, 2014 7.948 7.948 7.910 7.926 405,333 -0.01(-0.07%)
Nov 12, 2014 7.932 7.937 7.905 7.932 265,524 +0.00(+0.00%)
Nov 11, 2014 7.969 7.969 7.913 7.932 316,572 -0.01(-0.07%)
Nov 10, 2014 7.964 7.964 7.921 7.937 302,685 -0.01(-0.14%)
Nov 07, 2014 7.921 7.948 7.899 7.948 149,108 +0.03(+0.41%)
Nov 06, 2014 7.926 7.926 7.894 7.915 154,258 -0.01(-0.14%)
Nov 05, 2014 7.921 7.926 7.888 7.926 212,734 +0.02(+0.27%)
Nov 04, 2014 7.932 7.932 7.888 7.905 94,321 -0.01(-0.07%)
Nov 03, 2014 7.980 7.985 7.910 7.910 257,159 -0.03(-0.32%)
Oct 31, 2014 7.968 7.984 7.920 7.936 88,113 +0.01(+0.14%)
Oct 30, 2014 7.909 7.930 7.888 7.925 83,432 +0.03(+0.34%)
Oct 29, 2014 7.909 7.919 7.877 7.898 237,322 -0.02(-0.27%)
Oct 28, 2014 7.909 7.920 7.882 7.920 110,944 +0.01(+0.14%)
Oct 27, 2014 7.903 7.920 7.920 7.909 126,908 -0.01(-0.14%)
Oct 24, 2014 7.877 7.920 7.866 7.920 163,992 +0.04(+0.54%)
Oct 23, 2014 7.903 7.903 7.866 7.877 222,433 -0.02(-0.27%)
Oct 22, 2014 7.887 7.898 7.855 7.898 173,865 +0.02(+0.27%)
Oct 21, 2014 7.887 7.914 7.866 7.877 150,146 +0.01(+0.07%)
Oct 20, 2014 7.855 7.871 7.823 7.871 197,115 +0.01(+0.17%)
Oct 17, 2014 7.887 7.887 7.855 7.858 152,572 -0.02(-0.24%)
Oct 16, 2014 7.866 7.882 7.839 7.877 193,143 +0.02(+0.20%)
Oct 15, 2014 7.871 7.877 7.823 7.861 174,035 -0.01(-0.07%)
Oct 14, 2014 7.861 7.897 7.850 7.866 97,278 +0.01(+0.14%)
Oct 13, 2014 7.855 7.877 7.855 7.855 154,730 +0.00(+0.00%)
Oct 10, 2014 7.850 7.871 7.845 7.855 175,216 -0.02(-0.27%)
Oct 09, 2014 7.909 7.909 7.855 7.877 216,649 -0.03(-0.34%)
Oct 08, 2014 7.903 7.903 7.868 7.903 1,350,187 +0.02(+0.20%)
Oct 07, 2014 7.887 7.903 7.882 7.887 89,457 -0.02(-0.20%)
Oct 06, 2014 7.920 7.920 7.882 7.903 75,366 +0.01(+0.07%)
Oct 03, 2014 7.941 7.941 7.877 7.898 86,575 +0.00(+0.00%)
Oct 02, 2014 8.000 8.000 7.871 7.898 127,715 +0.01(+0.07%)
Oct 01, 2014 8.000 8.021 7.887 7.893 222,392 -0.02(-0.22%)
Sep 30, 2014 7.934 7.934 7.897 7.910 141,024 -0.01(-0.17%)
Sep 29, 2014 7.929 7.929 7.886 7.923 288,790 +0.02(+0.20%)
Sep 26, 2014 7.876 7.908 7.871 7.908 87,511 +0.02(+0.27%)
Sep 25, 2014 7.918 7.923 7.876 7.886 110,085 -0.02(-0.27%)
Sep 24, 2014 7.918 7.934 7.886 7.908 109,374 +0.01(+0.11%)
Sep 23, 2014 7.923 7.923 7.892 7.899 110,541 -0.02(-0.31%)
Sep 22, 2014 7.934 7.961 7.897 7.923 368,939 -0.01(-0.07%)
Sep 19, 2014 7.913 7.929 7.913 7.929 116,134 +0.03(+0.34%)
Sep 18, 2014 7.908 7.913 7.897 7.902 94,667 +0.01(+0.07%)
Sep 17, 2014 7.892 7.897 7.881 7.897 231,618 +0.01(+0.14%)
Sep 16, 2014 7.870 7.897 7.856 7.886 301,068 +0.00(+0.00%)
Sep 15, 2014 7.881 7.892 7.854 7.886 139,198 +0.01(+0.07%)
Sep 12, 2014 7.892 7.902 7.854 7.881 280,209 -0.01(-0.07%)
Sep 11, 2014 7.881 7.923 7.876 7.886 142,201 +0.00(+0.06%)
Sep 10, 2014 7.913 7.923 7.854 7.881 226,367 -0.02(-0.20%)
Sep 09, 2014 7.892 7.924 7.886 7.897 133,225 -0.01(-0.07%)
Sep 08, 2014 7.923 7.953 7.886 7.902 167,878 -0.01(-0.13%)
Sep 05, 2014 7.950 7.950 7.892 7.913 148,152 -0.01(-0.13%)
Sep 04, 2014 7.982 7.985 7.897 7.923 305,192 -0.05(-0.67%)
Sep 03, 2014 7.993 7.998 7.929 7.977 164,815 -0.01(-0.07%)
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.