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

GX Superincome Preferred ETF (NY: SPFF )

9.170 -0.050 (-0.54%)
Streaming Delayed Price Updated: 10:07 AM 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 (%)
May 31, 2017 8.157 8.182 8.119 8.132 126,438 -0.03(-0.31%)
May 30, 2017 8.163 8.177 8.157 8.157 136,986 -0.02(-0.23%)
May 26, 2017 8.170 8.182 8.170 8.176 212,845 +0.01(+0.08%)
May 25, 2017 8.202 8.202 8.170 8.170 202,083 -0.01(-0.08%)
May 24, 2017 8.176 8.182 8.163 8.176 131,676 +0.00(+0.00%)
May 23, 2017 8.170 8.182 8.157 8.176 209,870 +0.01(+0.07%)
May 22, 2017 8.138 8.176 8.138 8.171 107,034 +0.03(+0.32%)
May 19, 2017 8.138 8.163 8.132 8.144 91,963 +0.01(+0.16%)
May 18, 2017 8.132 8.144 8.113 8.132 114,201 -0.01(-0.08%)
May 17, 2017 8.163 8.167 8.113 8.138 322,683 -0.04(-0.47%)
May 16, 2017 8.176 8.176 8.151 8.176 223,024 +0.02(+0.23%)
May 15, 2017 8.151 8.179 8.151 8.157 130,078 +0.01(+0.08%)
May 12, 2017 8.157 8.180 8.151 8.151 152,152 -0.01(-0.08%)
May 11, 2017 8.170 8.182 8.157 8.157 207,157 -0.02(-0.23%)
May 10, 2017 8.182 8.201 8.163 8.176 103,868 +0.01(+0.16%)
May 09, 2017 8.189 8.195 8.163 8.163 200,295 -0.03(-0.39%)
May 08, 2017 8.189 8.213 8.168 8.195 272,614 -0.01(-0.08%)
May 05, 2017 8.202 8.221 8.164 8.202 114,146 +0.03(+0.39%)
May 04, 2017 8.214 8.237 8.170 8.170 346,346 -0.05(-0.62%)
May 03, 2017 8.233 8.251 8.208 8.221 138,677 -0.00(-0.00%)
May 02, 2017 8.227 8.250 8.214 8.221 203,376 -0.01(-0.15%)
May 01, 2017 8.252 8.265 8.227 8.233 194,272 +0.01(+0.10%)
Apr 28, 2017 8.231 8.250 8.225 8.225 114,759 -0.01(-0.08%)
Apr 27, 2017 8.244 8.244 8.225 8.231 104,439 -0.01(-0.08%)
Apr 26, 2017 8.212 8.237 8.206 8.237 147,018 +0.02(+0.23%)
Apr 25, 2017 8.225 8.225 8.212 8.218 112,754 +0.01(+0.08%)
Apr 24, 2017 8.199 8.218 8.195 8.212 111,816 +0.02(+0.23%)
Apr 21, 2017 8.199 8.206 8.180 8.193 155,732 -0.01(-0.15%)
Apr 20, 2017 8.225 8.225 8.193 8.206 149,125 +0.00(+0.00%)
Apr 19, 2017 8.225 8.225 8.200 8.206 121,989 +0.02(+0.23%)
Apr 18, 2017 8.218 8.244 8.184 8.187 203,687 -0.03(-0.38%)
Apr 17, 2017 8.225 8.237 8.206 8.218 188,357 +0.00(+0.00%)
Apr 13, 2017 8.218 8.257 8.199 8.218 190,490 +0.01(+0.08%)
Apr 12, 2017 8.199 8.250 8.199 8.212 124,270 +0.01(+0.08%)
Apr 11, 2017 8.244 8.263 8.206 8.206 193,237 -0.04(-0.46%)
Apr 10, 2017 8.225 8.256 8.225 8.244 92,221 +0.01(+0.08%)
Apr 07, 2017 8.263 8.269 8.225 8.237 230,894 +0.00(+0.00%)
Apr 06, 2017 8.237 8.244 8.225 8.237 92,604 +0.01(+0.08%)
Apr 05, 2017 8.269 8.277 8.199 8.231 192,843 -0.03(-0.38%)
Apr 04, 2017 8.238 8.263 8.230 8.263 118,734 +0.04(+0.46%)
Apr 03, 2017 8.231 8.263 8.174 8.225 216,854 +0.00(+0.03%)
Mar 31, 2017 8.241 8.241 8.172 8.223 126,800 +0.01(+0.08%)
Mar 30, 2017 8.191 8.216 8.173 8.216 127,133 +0.06(+0.69%)
Mar 29, 2017 8.153 8.189 8.141 8.160 139,817 -0.01(-0.08%)
Mar 28, 2017 8.153 8.172 8.135 8.166 125,034 +0.04(+0.46%)
Mar 27, 2017 8.135 8.166 8.128 8.128 134,049 -0.04(-0.46%)
Mar 24, 2017 8.172 8.172 8.128 8.166 205,700 +0.05(+0.62%)
Mar 23, 2017 8.109 8.152 8.109 8.116 122,941 +0.00(+0.00%)
Mar 22, 2017 8.141 8.147 8.109 8.116 244,471 -0.03(-0.39%)
Mar 21, 2017 8.197 8.223 8.141 8.147 354,672 -0.04(-0.51%)
Mar 20, 2017 8.216 8.221 8.179 8.189 154,175 -0.02(-0.26%)
Mar 17, 2017 8.160 8.215 8.160 8.210 139,359 +0.03(+0.38%)
Mar 16, 2017 8.166 8.210 8.160 8.179 158,539 +0.01(+0.15%)
Mar 15, 2017 8.103 8.179 8.103 8.166 297,601 +0.05(+0.58%)
Mar 14, 2017 8.109 8.128 8.091 8.119 189,016 +0.01(+0.12%)
Mar 13, 2017 8.103 8.159 8.090 8.109 196,249 +0.03(+0.31%)
Mar 10, 2017 8.103 8.147 8.065 8.084 132,258 +0.00(+0.00%)
Mar 09, 2017 8.121 8.135 8.065 8.084 230,923 -0.05(-0.62%)
Mar 08, 2017 8.172 8.216 8.103 8.135 310,550 -0.04(-0.46%)
Mar 07, 2017 8.216 8.216 8.153 8.172 190,998 -0.04(-0.54%)
Mar 06, 2017 8.204 8.216 8.153 8.216 207,763 +0.04(+0.46%)
Mar 03, 2017 8.235 8.235 8.160 8.179 452,060 -0.04(-0.46%)
Mar 02, 2017 8.210 8.235 8.204 8.216 82,886 +0.01(+0.08%)
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.