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

GX Superincome Preferred ETF (NY: SPFF )

9.180 -0.040 (-0.43%)
Streaming Delayed Price Updated: 2:23 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 (%)
Sep 30, 2014 7.897 7.897 7.860 7.873 141,688 -0.01(-0.17%)
Sep 29, 2014 7.892 7.892 7.849 7.886 290,150 +0.02(+0.20%)
Sep 26, 2014 7.839 7.870 7.834 7.870 87,923 +0.02(+0.27%)
Sep 25, 2014 7.881 7.886 7.839 7.849 110,603 -0.02(-0.27%)
Sep 24, 2014 7.881 7.897 7.849 7.870 109,889 +0.01(+0.11%)
Sep 23, 2014 7.886 7.886 7.855 7.862 111,062 -0.02(-0.31%)
Sep 22, 2014 7.897 7.923 7.860 7.886 370,676 -0.01(-0.07%)
Sep 19, 2014 7.876 7.892 7.876 7.892 116,681 +0.03(+0.34%)
Sep 18, 2014 7.870 7.876 7.860 7.865 95,113 +0.01(+0.07%)
Sep 17, 2014 7.855 7.860 7.844 7.860 232,709 +0.01(+0.13%)
Sep 16, 2014 7.833 7.860 7.819 7.849 302,486 +0.00(+0.00%)
Sep 15, 2014 7.844 7.855 7.817 7.849 139,853 +0.01(+0.07%)
Sep 12, 2014 7.855 7.865 7.817 7.844 281,529 -0.01(-0.07%)
Sep 11, 2014 7.844 7.886 7.839 7.849 142,870 +0.00(+0.06%)
Sep 10, 2014 7.876 7.886 7.817 7.844 227,433 -0.02(-0.20%)
Sep 09, 2014 7.855 7.886 7.849 7.860 133,853 -0.01(-0.07%)
Sep 08, 2014 7.886 7.916 7.849 7.865 168,669 -0.01(-0.13%)
Sep 05, 2014 7.913 7.913 7.855 7.876 148,850 -0.01(-0.13%)
Sep 04, 2014 7.945 7.947 7.860 7.886 306,629 -0.05(-0.67%)
Sep 03, 2014 7.955 7.960 7.892 7.939 165,591 -0.01(-0.07%)
Sep 02, 2014 7.971 7.971 7.939 7.945 63,701 +0.00(+0.02%)
Aug 29, 2014 7.927 7.943 7.943 7.943 72,711 +0.01(+0.13%)
Aug 28, 2014 7.938 7.943 7.933 7.933 65,766 -0.02(-0.26%)
Aug 27, 2014 7.954 7.954 7.927 7.954 52,794 +0.01(+0.07%)
Aug 26, 2014 7.938 7.949 7.917 7.949 150,379 +0.01(+0.13%)
Aug 25, 2014 7.933 7.938 7.912 7.938 107,361 +0.02(+0.27%)
Aug 22, 2014 7.917 7.927 7.906 7.917 94,794 +0.01(+0.10%)
Aug 21, 2014 7.906 7.916 7.896 7.909 226,424 -0.01(-0.16%)
Aug 20, 2014 7.922 7.922 7.901 7.922 272,674 +0.01(+0.13%)
Aug 19, 2014 7.915 7.915 7.906 7.912 124,816 -0.01(-0.13%)
Aug 18, 2014 7.917 7.927 7.901 7.922 129,687 +0.01(+0.07%)
Aug 15, 2014 7.910 7.917 7.891 7.917 180,416 +0.01(+0.13%)
Aug 14, 2014 7.901 7.917 7.901 7.906 115,948 +0.02(+0.20%)
Aug 13, 2014 7.885 7.896 7.875 7.891 106,817 +0.03(+0.33%)
Aug 12, 2014 7.843 7.870 7.838 7.864 113,558 +0.01(+0.07%)
Aug 11, 2014 7.870 7.879 7.838 7.859 77,996 +0.01(+0.07%)
Aug 08, 2014 7.827 7.864 7.827 7.854 51,389 +0.02(+0.20%)
Aug 07, 2014 7.791 7.859 7.791 7.838 61,447 +0.03(+0.34%)
Aug 06, 2014 7.801 7.837 7.780 7.812 123,990 +0.01(+0.07%)
Aug 05, 2014 7.817 7.827 7.780 7.806 116,952 +0.01(+0.13%)
Aug 04, 2014 7.817 7.843 7.784 7.796 278,012 -0.02(-0.27%)
Aug 01, 2014 7.859 7.864 7.796 7.817 262,415 -0.04(-0.45%)
Jul 31, 2014 7.889 7.889 7.831 7.852 186,834 -0.04(-0.46%)
Jul 30, 2014 7.900 7.905 7.879 7.889 69,287 -0.01(-0.13%)
Jul 29, 2014 7.910 7.910 7.894 7.900 121,601 +0.00(+0.00%)
Jul 28, 2014 7.889 7.900 7.879 7.900 143,390 +0.03(+0.33%)
Jul 25, 2014 7.852 7.879 7.852 7.873 207,451 +0.02(+0.27%)
Jul 24, 2014 7.884 7.884 7.847 7.852 179,349 -0.02(-0.27%)
Jul 23, 2014 7.873 7.879 7.842 7.873 99,726 +0.02(+0.28%)
Jul 22, 2014 7.884 7.900 7.847 7.851 164,366 -0.02(-0.21%)
Jul 21, 2014 7.879 7.900 7.852 7.868 226,636 -0.01(-0.07%)
Jul 18, 2014 7.868 7.873 7.858 7.873 65,521 +0.02(+0.27%)
Jul 17, 2014 7.889 7.889 7.837 7.852 282,285 -0.03(-0.33%)
Jul 16, 2014 7.900 7.900 7.878 7.879 65,863 -0.01(-0.13%)
Jul 15, 2014 7.894 7.904 7.879 7.889 148,139 +0.01(+0.13%)
Jul 14, 2014 7.889 7.905 7.879 7.879 130,934 -0.01(-0.13%)
Jul 11, 2014 7.858 7.894 7.858 7.889 100,516 +0.04(+0.53%)
Jul 10, 2014 7.852 7.868 7.847 7.847 130,852 -0.03(-0.33%)
Jul 09, 2014 7.858 7.873 7.852 7.873 141,784 +0.02(+0.27%)
Jul 08, 2014 7.842 7.868 7.842 7.852 132,081 +0.01(+0.13%)
Jul 07, 2014 7.863 7.873 7.837 7.842 127,217 -0.02(-0.27%)
Jul 03, 2014 7.868 7.863 7.863 7.863 159,398 -0.01(-0.07%)
Jul 02, 2014 7.868 7.873 7.852 7.868 94,621 +0.01(+0.13%)
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.