GX Superincome Preferred ETF (NY: SPFF )

9.816 +0.007 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.499 7.539 7.539 7.539 827,096 -0.01(-0.15%)
Dec 30, 2015 7.539 7.562 7.499 7.551 406,065 -0.02(-0.23%)
Dec 29, 2015 7.499 7.568 7.453 7.568 882,629 +0.03(+0.36%)
Dec 28, 2015 7.495 7.540 7.358 7.540 373,974 +0.03(+0.38%)
Dec 24, 2015 7.512 7.512 7.512 7.512 72,286 +0.02(+0.30%)
Dec 23, 2015 7.444 7.501 7.415 7.489 111,683 +0.04(+0.54%)
Dec 22, 2015 7.432 7.466 7.415 7.449 196,232 +0.05(+0.62%)
Dec 21, 2015 7.392 7.432 7.392 7.404 228,391 +0.02(+0.23%)
Dec 18, 2015 7.369 7.421 7.369 7.387 387,612 -0.01(-0.08%)
Dec 17, 2015 7.398 7.415 7.375 7.392 145,335 +0.01(+0.15%)
Dec 16, 2015 7.307 7.392 7.250 7.381 845,362 +0.05(+0.70%)
Dec 15, 2015 7.267 7.347 7.267 7.330 1,018,517 +0.05(+0.75%)
Dec 14, 2015 7.398 7.409 7.250 7.275 1,081,070 -0.15(-2.04%)
Dec 11, 2015 7.483 7.518 7.409 7.426 911,031 -0.06(-0.84%)
Dec 10, 2015 7.461 7.501 7.461 7.489 527,984 +0.03(+0.38%)
Dec 09, 2015 7.461 7.496 7.455 7.461 500,364 -0.01(-0.08%)
Dec 08, 2015 7.489 7.506 7.461 7.466 165,584 -0.04(-0.53%)
Dec 07, 2015 7.546 7.551 7.495 7.506 417,195 -0.05(-0.60%)
Dec 04, 2015 7.535 7.563 7.535 7.552 74,687 +0.01(+0.15%)
Dec 03, 2015 7.597 7.597 7.523 7.540 142,098 -0.02(-0.30%)
Dec 02, 2015 7.580 7.609 7.559 7.563 345,194 -0.05(-0.60%)
Dec 01, 2015 7.597 7.654 7.592 7.609 165,028 +0.01(+0.10%)
Nov 30, 2015 7.590 7.624 7.590 7.601 90,984 -0.01(-0.07%)
Nov 27, 2015 7.601 7.607 7.596 7.606 65,471 +0.01(+0.14%)
Nov 25, 2015 7.579 7.596 7.596 7.596 338,261 +0.03(+0.34%)
Nov 24, 2015 7.573 7.578 7.559 7.570 113,382 +0.01(+0.11%)
Nov 23, 2015 7.550 7.607 7.550 7.562 154,463 -0.01(-0.07%)
Nov 20, 2015 7.579 7.584 7.559 7.567 106,271 -0.02(-0.30%)
Nov 19, 2015 7.567 7.590 7.552 7.590 101,981 +0.02(+0.22%)
Nov 18, 2015 7.550 7.584 7.550 7.573 135,655 +0.01(+0.15%)
Nov 17, 2015 7.539 7.562 7.539 7.562 158,705 +0.02(+0.24%)
Nov 16, 2015 7.533 7.562 7.528 7.543 100,435 +0.00(+0.06%)
Nov 13, 2015 7.539 7.554 7.505 7.539 176,439 +0.01(+0.08%)
Nov 12, 2015 7.556 7.590 7.528 7.533 236,445 -0.02(-0.23%)
Nov 11, 2015 7.539 7.561 7.539 7.550 59,946 -0.01(-0.15%)
Nov 10, 2015 7.550 7.579 7.546 7.562 236,583 +0.01(+0.15%)
Nov 09, 2015 7.539 7.573 7.533 7.550 153,329 -0.02(-0.22%)
Nov 06, 2015 7.613 7.613 7.556 7.567 201,975 -0.06(-0.82%)
Nov 05, 2015 7.601 7.630 7.596 7.630 117,342 +0.02(+0.30%)
Nov 04, 2015 7.624 7.644 7.596 7.607 158,064 -0.02(-0.30%)
Nov 03, 2015 7.618 7.647 7.612 7.630 111,861 +0.01(+0.15%)
Nov 02, 2015 7.624 7.641 7.601 7.618 102,661 +0.02(+0.32%)
Oct 30, 2015 7.600 7.612 7.572 7.594 96,727 -0.01(-0.07%)
Oct 29, 2015 7.611 7.629 7.583 7.600 89,940 -0.01(-0.15%)
Oct 28, 2015 7.622 7.633 7.600 7.611 86,961 +0.02(+0.22%)
Oct 27, 2015 7.639 7.656 7.588 7.594 848,250 -0.04(-0.52%)
Oct 26, 2015 7.656 7.662 7.611 7.633 81,289 -0.02(-0.22%)
Oct 23, 2015 7.679 7.679 7.628 7.650 146,509 +0.01(+0.07%)
Oct 22, 2015 7.633 7.662 7.628 7.645 79,420 +0.01(+0.15%)
Oct 21, 2015 7.633 7.650 7.611 7.633 123,284 -0.01(-0.07%)
Oct 20, 2015 7.605 7.650 7.600 7.639 108,085 +0.01(+0.07%)
Oct 19, 2015 7.645 7.656 7.628 7.633 95,573 -0.02(-0.25%)
Oct 16, 2015 7.656 7.684 7.634 7.653 60,558 +0.01(+0.08%)
Oct 15, 2015 7.628 7.656 7.617 7.647 125,755 +0.02(+0.25%)
Oct 14, 2015 7.650 7.656 7.617 7.628 86,517 +0.01(+0.15%)
Oct 13, 2015 7.633 7.656 7.611 7.617 72,453 -0.01(-0.15%)
Oct 12, 2015 7.633 7.633 7.605 7.628 56,169 -0.01(-0.12%)
Oct 09, 2015 7.645 7.666 7.628 7.637 61,498 -0.01(-0.10%)
Oct 08, 2015 7.617 7.650 7.617 7.645 90,547 +0.00(+0.00%)
Oct 07, 2015 7.622 7.645 7.617 7.645 68,017 +0.05(+0.59%)
Oct 06, 2015 7.543 7.616 7.543 7.600 97,205 +0.02(+0.22%)
Oct 05, 2015 7.549 7.600 7.543 7.583 127,324 +0.05(+0.60%)
Oct 02, 2015 7.470 7.549 7.470 7.538 132,978 +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.