Skip to main content

GX Superincome Preferred ETF (NY: SPFF )

9.150 -0.020 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.895 7.895 7.858 7.871 141,730 -0.01(-0.17%)
Sep 29, 2014 7.889 7.889 7.847 7.884 290,235 +0.02(+0.20%)
Sep 26, 2014 7.836 7.868 7.832 7.868 87,949 +0.02(+0.27%)
Sep 25, 2014 7.879 7.884 7.836 7.847 110,635 -0.02(-0.27%)
Sep 24, 2014 7.879 7.895 7.847 7.868 109,921 +0.01(+0.11%)
Sep 23, 2014 7.884 7.884 7.852 7.859 111,094 -0.02(-0.31%)
Sep 22, 2014 7.895 7.921 7.858 7.884 370,785 -0.01(-0.07%)
Sep 19, 2014 7.873 7.889 7.873 7.889 116,715 +0.03(+0.34%)
Sep 18, 2014 7.868 7.873 7.858 7.863 95,141 +0.01(+0.07%)
Sep 17, 2014 7.852 7.858 7.842 7.858 232,777 +0.01(+0.13%)
Sep 16, 2014 7.831 7.858 7.816 7.847 302,575 +0.00(+0.00%)
Sep 15, 2014 7.842 7.852 7.815 7.847 139,894 +0.01(+0.07%)
Sep 12, 2014 7.852 7.863 7.815 7.842 281,611 -0.01(-0.07%)
Sep 11, 2014 7.842 7.884 7.836 7.847 142,912 +0.00(+0.06%)
Sep 10, 2014 7.873 7.884 7.815 7.842 227,500 -0.02(-0.20%)
Sep 09, 2014 7.852 7.884 7.847 7.858 133,892 -0.01(-0.07%)
Sep 08, 2014 7.884 7.913 7.847 7.863 168,718 -0.01(-0.13%)
Sep 05, 2014 7.910 7.910 7.852 7.873 148,893 -0.01(-0.13%)
Sep 04, 2014 7.942 7.945 7.858 7.884 306,718 -0.05(-0.67%)
Sep 03, 2014 7.953 7.958 7.889 7.937 165,640 -0.01(-0.07%)
Sep 02, 2014 7.969 7.969 7.937 7.942 63,720 +0.00(+0.02%)
Aug 29, 2014 7.925 7.941 7.941 7.941 72,732 +0.01(+0.13%)
Aug 28, 2014 7.936 7.941 7.930 7.930 65,785 -0.02(-0.26%)
Aug 27, 2014 7.951 7.951 7.925 7.951 52,809 +0.01(+0.07%)
Aug 26, 2014 7.936 7.946 7.915 7.946 150,423 +0.01(+0.13%)
Aug 25, 2014 7.930 7.936 7.909 7.936 107,393 +0.02(+0.27%)
Aug 22, 2014 7.915 7.925 7.904 7.915 94,821 +0.01(+0.10%)
Aug 21, 2014 7.904 7.914 7.894 7.907 226,490 -0.01(-0.16%)
Aug 20, 2014 7.920 7.920 7.899 7.920 272,754 +0.01(+0.13%)
Aug 19, 2014 7.913 7.913 7.904 7.909 124,852 -0.01(-0.13%)
Aug 18, 2014 7.915 7.925 7.899 7.920 129,725 +0.01(+0.07%)
Aug 15, 2014 7.908 7.915 7.888 7.915 180,469 +0.01(+0.13%)
Aug 14, 2014 7.899 7.915 7.899 7.904 115,982 +0.02(+0.20%)
Aug 13, 2014 7.883 7.894 7.872 7.888 106,848 +0.03(+0.33%)
Aug 12, 2014 7.841 7.867 7.836 7.862 113,591 +0.01(+0.07%)
Aug 11, 2014 7.867 7.876 7.836 7.857 78,019 +0.01(+0.07%)
Aug 08, 2014 7.825 7.862 7.825 7.851 51,404 +0.02(+0.20%)
Aug 07, 2014 7.788 7.857 7.788 7.836 61,465 +0.03(+0.34%)
Aug 06, 2014 7.799 7.834 7.778 7.809 124,026 +0.01(+0.07%)
Aug 05, 2014 7.815 7.825 7.778 7.804 116,987 +0.01(+0.13%)
Aug 04, 2014 7.815 7.841 7.782 7.793 278,094 -0.02(-0.27%)
Aug 01, 2014 7.857 7.862 7.793 7.815 262,491 -0.04(-0.45%)
Jul 31, 2014 7.887 7.887 7.829 7.850 186,889 -0.04(-0.46%)
Jul 30, 2014 7.897 7.902 7.876 7.887 69,308 -0.01(-0.13%)
Jul 29, 2014 7.908 7.908 7.892 7.897 121,636 +0.00(+0.00%)
Jul 28, 2014 7.887 7.897 7.876 7.897 143,432 +0.03(+0.33%)
Jul 25, 2014 7.850 7.876 7.850 7.871 207,512 +0.02(+0.27%)
Jul 24, 2014 7.882 7.882 7.845 7.850 179,402 -0.02(-0.27%)
Jul 23, 2014 7.871 7.876 7.840 7.871 99,755 +0.02(+0.28%)
Jul 22, 2014 7.882 7.897 7.845 7.849 164,414 -0.02(-0.21%)
Jul 21, 2014 7.876 7.897 7.850 7.866 226,702 -0.01(-0.07%)
Jul 18, 2014 7.866 7.871 7.855 7.871 65,540 +0.02(+0.27%)
Jul 17, 2014 7.887 7.887 7.834 7.850 282,367 -0.03(-0.33%)
Jul 16, 2014 7.897 7.897 7.876 7.876 65,882 -0.01(-0.13%)
Jul 15, 2014 7.892 7.902 7.876 7.887 148,183 +0.01(+0.13%)
Jul 14, 2014 7.887 7.902 7.876 7.876 130,972 -0.01(-0.13%)
Jul 11, 2014 7.855 7.892 7.855 7.887 100,546 +0.04(+0.53%)
Jul 10, 2014 7.850 7.866 7.845 7.845 130,890 -0.03(-0.33%)
Jul 09, 2014 7.855 7.871 7.850 7.871 141,826 +0.02(+0.27%)
Jul 08, 2014 7.840 7.866 7.840 7.850 132,120 +0.01(+0.13%)
Jul 07, 2014 7.861 7.871 7.834 7.840 127,254 -0.02(-0.27%)
Jul 03, 2014 7.866 7.861 7.861 7.861 159,445 -0.01(-0.07%)
Jul 02, 2014 7.866 7.871 7.850 7.866 94,649 +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.