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 (%)
Oct 31, 2018 34.46 34.75 34.46 34.51 6,322 +0.78(+2.32%)
Oct 30, 2018 33.83 33.83 33.64 33.73 3,201 +0.32(+0.95%)
Oct 29, 2018 34.19 34.21 33.05 33.41 33,447 -0.23(-0.68%)
Oct 26, 2018 34.08 34.08 33.64 33.64 843 -0.90(-2.59%)
Oct 25, 2018 34.56 34.56 34.54 34.54 1,036 +0.66(+1.95%)
Oct 24, 2018 33.88 33.88 33.88 33.88 535 -1.20(-3.41%)
Oct 23, 2018 34.66 35.16 34.27 35.07 12,679 -0.18(-0.51%)
Oct 22, 2018 35.21 35.26 35.19 35.25 10,814 -0.18(-0.51%)
Oct 19, 2018 35.49 35.51 35.43 35.43 1,370 -0.06(-0.16%)
Oct 18, 2018 35.38 35.49 35.38 35.49 4,045 -0.64(-1.78%)
Oct 17, 2018 36.02 36.13 36.02 36.13 1,109 -0.00(-0.00%)
Oct 16, 2018 36.01 36.13 36.01 36.13 3,800 +0.81(+2.28%)
Oct 15, 2018 35.33 35.33 136 +0.00(+0.00%)
Oct 12, 2018 35.33 35.33 35.33 35.33 421 +0.33(+0.95%)
Oct 11, 2018 35.19 35.19 34.87 34.99 5,211 -0.77(-2.15%)
Oct 10, 2018 36.58 36.58 35.76 35.76 5,264 -1.49(-4.00%)
Oct 09, 2018 37.35 37.35 37.25 37.25 1,374 -0.11(-0.30%)
Oct 08, 2018 37.01 37.37 37.01 37.37 989 -0.01(-0.03%)
Oct 05, 2018 37.18 37.38 37.18 37.38 1,265 -0.15(-0.39%)
Oct 04, 2018 37.38 37.54 37.38 37.52 1,664 -0.41(-1.09%)
Oct 03, 2018 37.69 38.12 37.69 37.94 4,039 +0.54(+1.45%)
Oct 02, 2018 37.81 37.81 37.40 37.40 1,696 -0.51(-1.35%)
Oct 01, 2018 38.11 38.11 37.91 37.91 3,950 +0.14(+0.38%)
Sep 28, 2018 37.76 37.87 37.76 37.77 1,159 -0.01(-0.04%)
Sep 27, 2018 37.94 37.94 37.75 37.78 2,723 -0.01(-0.02%)
Sep 26, 2018 37.90 37.90 37.79 37.79 2,071 -0.03(-0.08%)
Sep 25, 2018 37.89 37.89 37.82 37.82 1,543 -0.05(-0.14%)
Sep 24, 2018 37.86 37.87 37.86 37.87 4,816 -0.23(-0.62%)
Sep 21, 2018 38.11 38.11 38.11 38.11 3,941 +0.07(+0.17%)
Sep 20, 2018 38.07 38.08 38.04 38.04 4,108 +0.34(+0.90%)
Sep 19, 2018 37.65 37.70 37.65 37.70 5,889 +0.03(+0.07%)
Sep 18, 2018 37.44 37.71 37.44 37.68 5,155 +0.31(+0.83%)
Sep 17, 2018 37.50 37.50 37.36 37.37 2,837 -0.23(-0.62%)
Sep 14, 2018 37.64 37.64 37.56 37.60 5,113 +0.01(+0.03%)
Sep 13, 2018 37.61 37.61 37.51 37.59 6,369 +0.24(+0.65%)
Sep 12, 2018 37.32 37.35 37.32 37.35 4,302 +0.01(+0.03%)
Sep 11, 2018 37.33 37.34 37.33 37.34 3,592 +0.15(+0.40%)
Sep 10, 2018 37.19 37.19 37.19 37.19 987 +0.07(+0.18%)
Sep 07, 2018 37.21 37.21 37.12 37.12 3,302 -0.09(-0.23%)
Sep 06, 2018 37.35 37.35 37.21 37.21 2,210 -0.07(-0.20%)
Sep 05, 2018 37.39 37.39 37.28 37.28 963 -0.14(-0.38%)
Sep 04, 2018 37.32 37.50 37.32 37.43 2,259 -0.07(-0.18%)
Aug 31, 2018 37.49 37.49 37.49 0 +0.03(+0.09%)
Aug 30, 2018 37.46 37.46 37.46 37.46 673 -0.28(-0.75%)
Aug 29, 2018 37.70 37.75 37.68 37.74 2,191 +0.31(+0.84%)
Aug 28, 2018 37.44 37.45 37.43 37.43 897 +0.01(+0.04%)
Aug 27, 2018 37.41 37.41 37.41 37.41 379 +0.36(+0.96%)
Aug 24, 2018 36.94 37.08 36.94 37.06 1,385 +0.27(+0.74%)
Aug 23, 2018 36.88 36.91 36.78 36.78 5,510 -0.11(-0.29%)
Aug 22, 2018 36.84 36.91 36.84 36.89 5,813 -0.12(-0.32%)
Aug 21, 2018 37.01 37.01 37.01 37.01 735 +0.23(+0.64%)
Aug 20, 2018 36.72 36.79 36.72 36.78 3,325 +0.06(+0.15%)
Aug 17, 2018 36.72 36.72 36.72 36.72 319 +0.14(+0.38%)
Aug 16, 2018 36.58 36.58 36.58 36.58 670 +0.46(+1.28%)
Aug 15, 2018 36.30 36.30 36.01 36.12 2,185 -0.36(-0.99%)
Aug 14, 2018 36.29 36.53 36.29 36.47 5,763 +0.22(+0.60%)
Aug 13, 2018 36.47 36.47 36.24 36.26 5,281 -0.10(-0.28%)
Aug 10, 2018 36.39 36.39 36.31 36.36 5,753 -0.39(-1.07%)
Aug 09, 2018 36.75 36.76 36.75 36.76 2,905 -0.05(-0.13%)
Aug 08, 2018 36.78 36.80 36.74 36.80 771 -0.04(-0.10%)
Aug 07, 2018 36.75 36.91 36.75 36.84 3,545 +0.07(+0.18%)
Aug 06, 2018 36.48 36.78 36.46 36.78 3,282 +0.32(+0.88%)
Aug 03, 2018 36.31 38.15 36.30 36.46 13,956 +0.19(+0.52%)
Aug 02, 2018 36.05 36.27 36.05 36.27 902 +0.24(+0.68%)
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.