Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portfolio S&P 500 ETF (NY: PPLC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 36.13 36.48 35.75 35.89 10,351 -0.10(-0.29%)
Jan 30, 2018 36.11 36.16 36.11 36.00 6,723 -0.47(-1.29%)
Jan 29, 2018 36.60 36.64 36.47 36.47 188,579 -0.15(-0.42%)
Jan 26, 2018 36.41 36.62 36.40 36.62 12,286 +0.48(+1.31%)
Jan 25, 2018 36.19 36.28 36.15 36.15 3,114 -0.00(-0.01%)
Jan 24, 2018 36.15 36.15 36.15 36.15 1,778 -0.02(-0.05%)
Jan 23, 2018 36.08 36.23 36.08 36.17 2,256 +0.19(+0.53%)
Jan 22, 2018 35.83 35.98 35.83 35.98 2,445 +0.28(+0.79%)
Jan 19, 2018 37.28 37.28 35.57 35.70 15,741 +0.18(+0.49%)
Jan 18, 2018 35.56 35.63 35.49 35.52 10,042 -0.09(-0.26%)
Jan 17, 2018 35.29 35.69 35.25 35.61 31,147 +0.40(+1.13%)
Jan 16, 2018 37.05 37.74 35.10 35.22 31,497 -0.08(-0.24%)
Jan 12, 2018 35.30 35.30 35.30 0 +0.31(+0.89%)
Jan 11, 2018 34.81 35.01 34.80 34.99 9,093 +0.28(+0.80%)
Jan 10, 2018 34.76 34.71 13,052 -0.10(-0.30%)
Jan 09, 2018 34.75 34.93 34.73 34.82 11,626 +0.14(+0.40%)
Jan 08, 2018 34.59 34.68 34.57 34.67 32,640 +0.10(+0.29%)
Jan 05, 2018 34.45 34.59 34.45 34.58 3,083 +0.23(+0.66%)
Jan 04, 2018 34.32 34.39 34.31 34.35 27,052 +0.17(+0.49%)
Jan 03, 2018 34.06 34.19 34.05 34.18 33,485 +0.28(+0.83%)
Jan 02, 2018 33.74 33.90 33.65 33.90 21,921 +0.25(+0.75%)
Dec 29, 2017 33.65 33.65 33.65 0 -0.07(-0.22%)
Dec 28, 2017 33.69 33.72 33.68 33.72 1,401 +0.05(+0.14%)
Dec 27, 2017 33.68 33.71 33.50 33.67 11,625 +0.04(+0.11%)
Dec 26, 2017 33.68 33.68 33.64 33.64 636 -0.03(-0.08%)
Dec 22, 2017 33.69 33.70 33.63 33.67 6,245 -0.09(-0.28%)
Dec 21, 2017 33.69 33.78 33.69 33.76 30,130 +0.13(+0.39%)
Dec 20, 2017 33.69 33.69 33.63 33.63 508 -0.05(-0.14%)
Dec 19, 2017 33.78 33.88 33.71 33.67 9,053 -0.12(-0.36%)
Dec 18, 2017 33.78 33.84 33.77 33.80 189,189 +0.24(+0.72%)
Dec 15, 2017 33.42 33.62 33.41 33.56 7,238 +0.33(+1.00%)
Dec 14, 2017 33.42 33.43 33.22 33.22 41,562 -0.14(-0.42%)
Dec 13, 2017 33.43 33.52 33.36 33.36 35,460 -0.08(-0.25%)
Dec 12, 2017 33.37 33.44 33.36 33.44 13,889 +0.14(+0.43%)
Dec 11, 2017 33.17 33.30 33.17 33.30 5,596 +0.20(+0.60%)
Dec 08, 2017 33.13 33.13 33.10 33.10 3,585 +0.19(+0.59%)
Dec 07, 2017 32.91 32.91 32.91 32.91 297 +0.04(+0.12%)
Dec 06, 2017 32.78 32.87 32.78 32.87 4,171 -0.05(-0.14%)
Dec 05, 2017 33.00 33.00 32.91 32.91 2,348 -0.23(-0.68%)
Dec 04, 2017 33.23 33.24 33.12 33.14 132,466 +0.52(+1.59%)
Dec 01, 2017 33.06 33.07 32.67 32.62 12,761 -0.45(-1.36%)
Nov 30, 2017 33.07 33.07 33.07 33.07 4,335 +0.27(+0.84%)
Nov 29, 2017 32.80 32.80 32.80 32.80 4,017 +0.43(+1.32%)
Nov 27, 2017 32.37 32.37 32.37 19 +0.02(+0.06%)
Nov 24, 2017 32.35 32.35 32.35 32.35 2,378 +0.06(+0.19%)
Nov 22, 2017 32.32 32.32 32.29 32.29 934 +0.00(+0.01%)
Nov 21, 2017 32.19 32.29 32.19 32.29 435 +0.22(+0.69%)
Nov 20, 2017 32.04 32.07 32.00 32.06 6,619 +0.01(+0.03%)
Nov 17, 2017 32.05 32.05 32.05 32.05 326 -0.04(-0.12%)
Nov 16, 2017 31.92 32.13 31.92 32.09 1,308 +0.34(+1.08%)
Nov 15, 2017 31.78 31.78 31.71 31.75 1,092 -0.20(-0.64%)
Nov 14, 2017 31.91 31.95 31.84 31.95 1,121 -0.09(-0.29%)
Nov 13, 2017 31.91 32.04 31.91 32.04 1,511 +0.04(+0.12%)
Nov 10, 2017 31.97 32.01 31.94 32.01 2,366 -0.10(-0.32%)
Nov 08, 2017 32.11 32.11 32.11 14 -0.06(-0.17%)
Nov 07, 2017 32.17 32.17 32.17 32.17 1,441 +0.02(+0.06%)
Nov 06, 2017 32.13 32.15 32.13 32.15 261 +0.09(+0.29%)
Nov 03, 2017 31.98 32.06 31.93 32.05 1,288 +0.14(+0.44%)
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.