Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.205 +0.015 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2016 8.050 8.091 8.026 8.044 93,031 +0.00(+0.00%)
May 27, 2016 8.044 8.044 8.044 8.044 131,371 -0.01(-0.07%)
May 26, 2016 8.050 8.055 7.998 8.050 117,876 -0.01(-0.07%)
May 25, 2016 7.984 8.055 7.966 8.055 192,126 +0.04(+0.52%)
May 24, 2016 8.008 8.032 8.008 8.014 158,745 +0.01(+0.15%)
May 23, 2016 8.002 8.014 7.966 8.002 266,056 +0.02(+0.30%)
May 20, 2016 7.972 8.008 7.948 7.978 96,451 +0.04(+0.45%)
May 19, 2016 7.966 7.966 7.913 7.942 215,190 -0.03(-0.37%)
May 18, 2016 8.032 8.044 7.972 7.972 285,429 -0.06(-0.74%)
May 17, 2016 8.014 8.044 7.996 8.032 106,599 +0.02(+0.22%)
May 16, 2016 8.008 8.020 7.984 8.014 327,145 +0.01(+0.15%)
May 13, 2016 7.972 8.008 7.972 8.002 186,752 +0.01(+0.07%)
May 12, 2016 8.020 8.020 7.966 7.996 124,338 -0.01(-0.15%)
May 11, 2016 8.008 8.025 7.972 8.008 144,283 +0.00(+0.00%)
May 10, 2016 7.996 8.020 7.985 8.008 69,421 +0.03(+0.33%)
May 09, 2016 8.002 8.008 7.966 7.982 100,064 -0.00(-0.03%)
May 06, 2016 7.978 8.002 7.960 7.984 164,057 +0.01(+0.07%)
May 05, 2016 7.996 7.996 7.954 7.978 141,899 +0.02(+0.30%)
May 04, 2016 7.966 7.978 7.948 7.954 164,244 -0.02(-0.22%)
May 03, 2016 8.008 8.008 7.942 7.972 132,442 -0.04(-0.52%)
May 02, 2016 8.026 8.038 7.996 8.014 124,513 +0.01(+0.15%)
Apr 29, 2016 8.030 8.030 7.983 8.002 353,099 -0.00(-0.06%)
Apr 28, 2016 8.006 8.024 7.995 8.006 159,944 -0.01(-0.15%)
Apr 27, 2016 7.965 8.024 7.947 8.018 160,503 +0.07(+0.89%)
Apr 26, 2016 7.941 7.971 7.924 7.947 50,320 +0.01(+0.19%)
Apr 25, 2016 7.912 7.959 7.912 7.932 129,571 -0.02(-0.26%)
Apr 22, 2016 7.888 7.971 7.888 7.953 117,609 +0.02(+0.22%)
Apr 21, 2016 7.935 7.947 7.889 7.935 370,132 +0.00(+0.00%)
Apr 20, 2016 7.924 7.953 7.882 7.935 241,550 +0.01(+0.15%)
Apr 19, 2016 7.882 7.924 7.847 7.924 488,836 +0.07(+0.90%)
Apr 18, 2016 7.859 7.870 7.835 7.853 187,973 +0.01(+0.08%)
Apr 15, 2016 7.853 7.864 7.835 7.847 107,212 +0.01(+0.08%)
Apr 14, 2016 7.841 7.859 7.829 7.841 159,411 +0.01(+0.18%)
Apr 13, 2016 7.835 7.858 7.805 7.827 290,632 +0.03(+0.35%)
Apr 12, 2016 7.758 7.813 7.758 7.799 122,150 +0.04(+0.53%)
Apr 11, 2016 7.746 7.770 7.729 7.758 115,696 +0.02(+0.23%)
Apr 08, 2016 7.728 7.758 7.699 7.740 139,388 +0.05(+0.61%)
Apr 07, 2016 7.699 7.728 7.687 7.693 167,412 -0.04(-0.54%)
Apr 06, 2016 7.728 7.746 7.711 7.734 305,058 +0.03(+0.38%)
Apr 05, 2016 7.723 7.734 7.699 7.705 120,208 -0.02(-0.23%)
Apr 04, 2016 7.782 7.793 7.717 7.723 207,996 -0.03(-0.38%)
Apr 01, 2016 7.829 7.858 7.729 7.752 201,301 -0.06(-0.78%)
Mar 31, 2016 7.772 7.819 7.748 7.813 285,348 +0.05(+0.61%)
Mar 30, 2016 7.777 7.789 7.748 7.766 132,183 +0.03(+0.36%)
Mar 29, 2016 7.719 7.748 7.707 7.738 157,754 +0.02(+0.25%)
Mar 28, 2016 7.689 7.730 7.689 7.719 90,478 +0.02(+0.23%)
Mar 24, 2016 7.672 7.701 7.701 7.701 136,255 -0.01(-0.08%)
Mar 23, 2016 7.730 7.730 7.678 7.707 225,620 -0.01(-0.08%)
Mar 22, 2016 7.689 7.730 7.689 7.713 41,892 +0.01(+0.08%)
Mar 21, 2016 7.725 7.736 7.701 7.707 74,505 -0.01(-0.08%)
Mar 18, 2016 7.678 7.719 7.678 7.713 115,686 +0.01(+0.15%)
Mar 17, 2016 7.713 7.719 7.672 7.701 95,588 +0.01(+0.15%)
Mar 16, 2016 7.636 7.689 7.625 7.689 56,480 +0.06(+0.77%)
Mar 15, 2016 7.642 7.683 7.601 7.630 85,034 -0.06(-0.76%)
Mar 14, 2016 7.713 7.713 7.648 7.689 46,605 +0.00(+0.00%)
Mar 11, 2016 7.642 7.701 7.625 7.689 100,419 +0.09(+1.16%)
Mar 10, 2016 7.654 7.707 7.578 7.601 87,033 +0.01(+0.08%)
Mar 09, 2016 7.654 7.654 7.584 7.595 42,412 -0.02(-0.31%)
Mar 08, 2016 7.648 7.654 7.613 7.619 47,214 -0.06(-0.77%)
Mar 07, 2016 7.630 7.683 7.595 7.678 537,636 +0.06(+0.77%)
Mar 04, 2016 7.607 7.695 7.592 7.619 128,738 +0.01(+0.08%)
Mar 03, 2016 7.595 7.619 7.578 7.613 64,691 +0.02(+0.23%)
Mar 02, 2016 7.542 7.607 7.542 7.595 118,095 +0.04(+0.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.