Global X SuperIncome Preferred ETF Historical Stock Prices

(ETF)
SPFF 
$12.7588
*  
0.0573
0.45%
Get SPFF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SPFF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.88 12.89 12.72 12.7588 76,855
12/02/2016 12.77 12.89 12.72 12.7588 76,855
12/01/2016 12.8 12.86 12.7101 12.8161 113,344
11/30/2016 12.91 13.01 12.85 12.87 75,304
11/29/2016 12.88 12.95 12.88 12.9 53,457
11/28/2016 12.91 12.93 12.8439 12.92 157,866
11/25/2016 12.88 12.94 12.8202 12.89 56,838
11/23/2016 12.84 12.9092 12.79 12.86 70,168
11/22/2016 12.88 12.9 12.8 12.85 101,893
11/21/2016 12.75 12.88 12.75 12.84 102,064
11/18/2016 12.8 12.88 12.75 12.76 88,768
11/17/2016 12.94 12.95 12.771 12.8001 87,036
11/16/2016 12.82 12.92 12.8 12.91 105,446
11/15/2016 12.62 12.8508 12.58 12.83 123,366
11/14/2016 12.66 12.75 12.51 12.6089 338,733
11/11/2016 12.7 12.7799 12.62 12.7301 125,457
11/10/2016 12.84 12.9738 12.7 12.72 155,226
11/09/2016 12.75 12.956 12.75 12.81 214,234
11/08/2016 12.82 12.872 12.8 12.82 60,882
11/07/2016 12.89 12.9671 12.8 12.83 104,148
11/04/2016 12.73 12.85 12.73 12.83 101,073
11/03/2016 12.9 12.99 12.72 12.78 278,045
11/02/2016 13.06 13.06 12.82 12.83 163,101
11/01/2016 13.13 13.14 13 13.05 133,638
10/31/2016 13.21 13.2273 13.18 13.18 35,926
10/28/2016 13.28 13.2999 13.2097 13.2374 47,245
10/27/2016 13.31 13.31 13.24 13.26 111,403
10/26/2016 13.31 13.33 13.26 13.26 76,079
10/25/2016 13.32 13.3399 13.265 13.3137 89,637
10/24/2016 13.3 13.35 13.2993 13.301 34,823
10/21/2016 13.3 13.3 13.246 13.28 39,502
10/20/2016 13.24 13.304 13.24 13.2701 54,008
10/19/2016 13.24 13.31 13.23 13.25 85,119
10/18/2016 13.15 13.25 13.1403 13.22 89,814
10/17/2016 13.14 13.18 13.12 13.13 93,582
10/14/2016 13.16 13.21 13.14 13.1711 57,825
10/13/2016 13.11 13.19 13.06 13.15 179,741
10/12/2016 13.19 13.24 13.05 13.15 144,024
10/11/2016 13.41 13.41 13.21 13.22 127,143
10/10/2016 13.34 13.479 13.34 13.4 49,680
10/07/2016 13.43 13.44 13.3401 13.37 130,940
10/06/2016 13.4 13.41 13.37 13.4 160,769
10/05/2016 13.36 13.42 13.34 13.389 40,867
10/04/2016 13.4 13.4 13.315 13.34 101,786
10/03/2016 13.4 13.43 13.337 13.38 69,493
09/30/2016 13.39 13.5 13.39 13.46 142,364
09/29/2016 13.5 13.5378 13.39 13.39 164,591
09/28/2016 13.5 13.5099 13.46 13.49 29,346
09/27/2016 13.5 13.5099 13.42 13.46 100,272
09/26/2016 13.53 13.55 13.53 13.55 41,247
09/23/2016 13.53 13.57 13.5184 13.57 44,981
09/22/2016 13.5 13.58 13.5 13.55 171,582
09/21/2016 13.48 13.55 13.46 13.509 39,205
09/20/2016 13.41 13.45 13.38 13.45 41,590
09/19/2016 13.4 13.4799 13.3702 13.38 124,506
09/16/2016 13.52 13.52 13.41 13.43 57,383
09/15/2016 13.5 13.5325 13.46 13.48 100,580
09/14/2016 13.5 13.5999 13.48 13.49 51,754
09/13/2016 13.57 13.6 13.42 13.4601 109,671
09/12/2016 13.46 13.5801 13.46 13.5372 236,394
09/09/2016 13.65 13.6799 13.52 13.54 241,098
09/08/2016 13.7 13.71 13.67 13.68 68,482
09/07/2016 13.64 13.7 13.64 13.68 51,076
09/06/2016 13.63 13.6699 13.63 13.655 77,649
09/02/2016 13.67 13.6975 13.62 13.62 74,878
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?