Stock Quote

Global X Superincome Preferred ETF (NY: SPFF )

11.62 USD +0.02 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 11.66 11.66 11.59 11.62 101,398 +0.02(+0.17%)
Jan 18, 2022 11.64 11.68 11.60 11.60 97,391 -0.06(-0.52%)
Jan 14, 2022 11.66 0 -0.02(-0.17%)
Jan 13, 2022 11.70 11.73 11.68 11.68 98,326 -0.02(-0.21%)
Jan 12, 2022 11.71 11.72 11.70 11.70 92,287 -0.01(-0.05%)
Jan 11, 2022 11.62 11.72 11.61 11.71 73,531 +0.08(+0.69%)
Jan 10, 2022 11.68 11.69 11.60 11.63 71,382 -0.05(-0.43%)
Jan 07, 2022 11.70 11.71 11.64 11.68 78,484 +0.00(+0.03%)
Jan 06, 2022 11.60 11.70 11.58 11.68 53,225 +0.08(+0.66%)
Jan 05, 2022 11.66 11.70 11.60 11.60 57,625 -0.08(-0.64%)
Jan 04, 2022 11.70 11.72 11.66 11.68 91,161 -0.05(-0.47%)
Jan 03, 2022 11.73 11.74 11.70 11.73 38,747 +0.01(+0.09%)
Dec 31, 2021 11.71 11.75 11.71 11.72 68,493 +0.00(+0.00%)
Dec 30, 2021 11.70 11.73 11.68 11.72 72,951 +0.00(+0.00%)
Dec 29, 2021 11.67 11.73 11.65 11.72 51,401 +0.00(+0.00%)
Dec 28, 2021 11.72 11.73 11.68 11.72 84,830 -0.02(-0.17%)
Dec 27, 2021 11.73 11.74 11.69 11.74 58,239 +0.03(+0.26%)
Dec 23, 2021 11.70 11.72 11.67 11.71 293,238 +0.02(+0.17%)
Dec 22, 2021 11.66 11.70 11.65 11.69 53,357 +0.03(+0.26%)
Dec 21, 2021 11.57 11.66 11.57 11.66 75,624 +0.07(+0.60%)
Dec 20, 2021 11.61 11.69 11.57 11.59 106,431 -0.03(-0.26%)
Dec 17, 2021 11.67 11.69 11.62 11.62 78,129 -0.05(-0.43%)
Dec 16, 2021 11.63 11.72 11.63 11.67 43,759 +0.06(+0.52%)
Dec 15, 2021 11.63 11.63 11.60 11.61 48,025 +0.01(+0.13%)
Dec 14, 2021 11.60 11.65 11.58 11.60 64,968 -0.05(-0.47%)
Dec 13, 2021 11.64 11.68 11.61 11.65 64,716 +0.05(+0.43%)
Dec 10, 2021 11.64 11.66 11.60 11.60 54,360 -0.03(-0.26%)
Dec 09, 2021 11.68 11.68 11.63 11.63 52,585 -0.02(-0.17%)
Dec 08, 2021 11.69 11.69 11.65 11.65 115,333 -0.04(-0.34%)
Dec 07, 2021 11.62 11.70 11.62 11.69 59,875 +0.08(+0.69%)
Dec 06, 2021 11.64 11.65 11.59 11.61 119,308 +0.01(+0.09%)
Dec 03, 2021 11.65 11.66 11.56 11.60 101,587 -0.08(-0.68%)
Dec 02, 2021 11.62 11.69 11.60 11.68 53,562 +0.07(+0.60%)
Dec 01, 2021 11.66 11.69 11.60 11.61 68,678 -0.01(-0.09%)
Nov 30, 2021 11.64 11.69 11.60 11.62 72,818 -0.05(-0.43%)
Nov 29, 2021 11.62 11.70 11.62 11.67 34,802 -0.01(-0.09%)
Nov 26, 2021 11.66 11.68 11.58 11.68 55,327 -0.03(-0.23%)
Nov 24, 2021 11.65 11.71 11.64 11.71 73,312 +0.03(+0.23%)
Nov 23, 2021 11.69 11.69 11.61 11.68 88,511 -0.03(-0.25%)
Nov 22, 2021 11.75 11.76 11.70 11.71 98,610 -0.02(-0.18%)
Nov 19, 2021 11.76 11.78 11.73 11.73 132,659 -0.03(-0.26%)
Nov 18, 2021 11.76 11.81 11.75 11.76 62,833 -0.04(-0.34%)
Nov 17, 2021 11.79 11.80 11.75 11.80 54,989 +0.01(+0.08%)
Nov 16, 2021 11.77 11.82 11.77 11.79 53,705 +0.02(+0.17%)
Nov 15, 2021 11.80 11.83 11.76 11.77 67,118 -0.03(-0.25%)
Nov 12, 2021 11.83 11.87 11.80 11.80 72,571 +0.00(+0.00%)
Nov 11, 2021 11.86 11.86 11.80 11.80 67,129 -0.04(-0.34%)
Nov 10, 2021 11.90 11.84 162,623 -0.09(-0.76%)
Nov 09, 2021 11.95 11.96 11.93 11.93 152,523 +0.00(+0.00%)
Nov 08, 2021 11.95 11.95 11.93 11.93 59,739 +0.00(+0.00%)
Nov 05, 2021 11.98 11.98 11.91 11.93 89,977 -0.02(-0.17%)
Nov 04, 2021 11.90 11.95 11.90 11.95 44,170 +0.05(+0.42%)
Nov 03, 2021 11.89 11.92 11.89 11.90 43,768 -0.06(-0.50%)
Nov 02, 2021 11.98 11.98 11.95 11.96 36,245 -0.01(-0.08%)
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.