GX Superincome Preferred ETF (NY: SPFF )

9.750 +0.030 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.497 7.537 7.537 7.537 827,337 -0.01(-0.15%)
Dec 30, 2015 7.537 7.560 7.497 7.549 406,184 -0.02(-0.23%)
Dec 29, 2015 7.497 7.566 7.451 7.566 882,887 +0.03(+0.36%)
Dec 28, 2015 7.493 7.538 7.356 7.538 374,083 +0.03(+0.38%)
Dec 24, 2015 7.510 7.510 7.510 7.510 72,308 +0.02(+0.30%)
Dec 23, 2015 7.441 7.498 7.413 7.487 111,715 +0.04(+0.54%)
Dec 22, 2015 7.430 7.464 7.413 7.447 196,290 +0.05(+0.62%)
Dec 21, 2015 7.390 7.430 7.390 7.402 228,458 +0.02(+0.23%)
Dec 18, 2015 7.367 7.419 7.367 7.384 387,725 -0.01(-0.08%)
Dec 17, 2015 7.396 7.413 7.373 7.390 145,377 +0.01(+0.15%)
Dec 16, 2015 7.305 7.390 7.248 7.379 845,609 +0.05(+0.70%)
Dec 15, 2015 7.265 7.345 7.265 7.327 1,018,814 +0.05(+0.75%)
Dec 14, 2015 7.396 7.407 7.248 7.273 1,081,386 -0.15(-2.04%)
Dec 11, 2015 7.481 7.515 7.407 7.424 911,297 -0.06(-0.84%)
Dec 10, 2015 7.458 7.498 7.458 7.487 528,138 +0.03(+0.38%)
Dec 09, 2015 7.458 7.494 7.453 7.458 500,510 -0.01(-0.08%)
Dec 08, 2015 7.487 7.504 7.458 7.464 165,632 -0.04(-0.53%)
Dec 07, 2015 7.544 7.549 7.493 7.504 417,317 -0.05(-0.60%)
Dec 04, 2015 7.533 7.561 7.533 7.550 74,708 +0.01(+0.15%)
Dec 03, 2015 7.595 7.595 7.521 7.538 142,139 -0.02(-0.30%)
Dec 02, 2015 7.578 7.607 7.557 7.561 345,295 -0.05(-0.60%)
Dec 01, 2015 7.595 7.652 7.590 7.607 165,076 +0.01(+0.10%)
Nov 30, 2015 7.588 7.622 7.588 7.599 91,011 -0.01(-0.07%)
Nov 27, 2015 7.599 7.605 7.594 7.604 65,491 +0.01(+0.14%)
Nov 25, 2015 7.577 7.594 7.594 7.594 338,360 +0.03(+0.34%)
Nov 24, 2015 7.571 7.576 7.557 7.568 113,416 +0.01(+0.11%)
Nov 23, 2015 7.548 7.605 7.548 7.560 154,508 -0.01(-0.07%)
Nov 20, 2015 7.577 7.582 7.557 7.565 106,302 -0.02(-0.30%)
Nov 19, 2015 7.565 7.588 7.550 7.588 102,011 +0.02(+0.22%)
Nov 18, 2015 7.548 7.582 7.548 7.571 135,695 +0.01(+0.15%)
Nov 17, 2015 7.537 7.560 7.537 7.560 158,752 +0.02(+0.24%)
Nov 16, 2015 7.531 7.560 7.526 7.541 100,464 +0.00(+0.06%)
Nov 13, 2015 7.537 7.552 7.503 7.537 176,491 +0.01(+0.08%)
Nov 12, 2015 7.554 7.588 7.526 7.531 236,514 -0.02(-0.23%)
Nov 11, 2015 7.537 7.559 7.537 7.548 59,963 -0.01(-0.15%)
Nov 10, 2015 7.548 7.577 7.544 7.560 236,652 +0.01(+0.15%)
Nov 09, 2015 7.537 7.571 7.531 7.548 153,374 -0.02(-0.22%)
Nov 06, 2015 7.611 7.611 7.554 7.565 202,034 -0.06(-0.82%)
Nov 05, 2015 7.599 7.628 7.594 7.628 117,377 +0.02(+0.30%)
Nov 04, 2015 7.622 7.642 7.594 7.605 158,111 -0.02(-0.30%)
Nov 03, 2015 7.616 7.644 7.610 7.628 111,893 +0.01(+0.15%)
Nov 02, 2015 7.622 7.639 7.599 7.616 102,691 +0.02(+0.32%)
Oct 30, 2015 7.597 7.610 7.569 7.592 96,755 -0.01(-0.07%)
Oct 29, 2015 7.609 7.627 7.581 7.597 89,966 -0.01(-0.15%)
Oct 28, 2015 7.620 7.631 7.597 7.609 86,986 +0.02(+0.22%)
Oct 27, 2015 7.637 7.654 7.586 7.592 848,498 -0.04(-0.52%)
Oct 26, 2015 7.654 7.659 7.609 7.631 81,312 -0.02(-0.22%)
Oct 23, 2015 7.676 7.676 7.626 7.648 146,551 +0.01(+0.07%)
Oct 22, 2015 7.631 7.659 7.626 7.643 79,443 +0.01(+0.15%)
Oct 21, 2015 7.631 7.648 7.609 7.631 123,320 -0.01(-0.07%)
Oct 20, 2015 7.603 7.648 7.597 7.637 108,117 +0.01(+0.07%)
Oct 19, 2015 7.643 7.654 7.626 7.631 95,600 -0.02(-0.25%)
Oct 16, 2015 7.654 7.682 7.631 7.651 60,576 +0.01(+0.08%)
Oct 15, 2015 7.626 7.654 7.614 7.644 125,792 +0.02(+0.24%)
Oct 14, 2015 7.648 7.654 7.614 7.626 86,542 +0.01(+0.15%)
Oct 13, 2015 7.631 7.654 7.609 7.614 72,474 -0.01(-0.15%)
Oct 12, 2015 7.631 7.631 7.603 7.626 56,185 -0.01(-0.12%)
Oct 09, 2015 7.643 7.663 7.626 7.635 61,516 -0.01(-0.10%)
Oct 08, 2015 7.614 7.648 7.614 7.643 90,574 +0.00(+0.00%)
Oct 07, 2015 7.620 7.643 7.614 7.643 68,037 +0.05(+0.59%)
Oct 06, 2015 7.541 7.614 7.541 7.597 97,233 +0.02(+0.22%)
Oct 05, 2015 7.547 7.597 7.541 7.581 127,361 +0.05(+0.60%)
Oct 02, 2015 7.468 7.547 7.468 7.536 133,017 +0.02(+0.30%)
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.