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 (%)
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%)
Nov 01, 2017 31.91 31.91 31.91 19 +0.08(+0.26%)
Oct 30, 2017 31.83 31.83 31.83 1,758 -0.13(-0.41%)
Oct 27, 2017 31.82 31.96 31.82 31.96 1,074 +0.29(+0.91%)
Oct 26, 2017 31.66 31.73 31.66 31.67 653 +0.06(+0.21%)
Oct 25, 2017 31.69 31.69 31.61 31.61 433 -0.16(-0.50%)
Oct 24, 2017 31.69 31.77 31.69 31.77 413 +0.00(+0.00%)
Oct 23, 2017 31.93 31.93 31.77 31.77 664 -0.09(-0.29%)
Oct 20, 2017 31.79 31.88 31.79 31.86 76,864 +0.21(+0.67%)
Oct 19, 2017 31.52 31.65 31.51 31.65 2,943 -0.06(-0.18%)
Oct 18, 2017 31.64 31.73 31.64 31.70 13,747 +0.12(+0.38%)
Oct 17, 2017 31.56 31.58 31.56 31.58 1,214 +0.02(+0.06%)
Oct 16, 2017 31.61 31.63 31.56 31.56 1,045 +0.00(+0.00%)
Oct 13, 2017 31.56 31.58 31.56 31.56 1,087 +0.08(+0.26%)
Oct 12, 2017 31.53 31.55 31.48 31.48 4,996 -0.05(-0.15%)
Oct 11, 2017 31.50 31.53 31.50 31.53 1,005 +0.09(+0.29%)
Oct 10, 2017 31.48 31.48 31.43 31.43 10,061 +0.03(+0.09%)
Oct 09, 2017 31.45 31.46 31.40 31.41 4,653 -0.05(-0.15%)
Oct 06, 2017 31.50 31.50 31.50 31.45 7,225 -0.05(-0.15%)
Oct 05, 2017 31.49 31.50 31.49 31.50 1,299 +0.25(+0.80%)
Oct 04, 2017 31.29 31.29 31.25 31.25 315 +0.04(+0.12%)
Oct 03, 2017 31.21 31.21 31.21 31.21 932 +0.09(+0.30%)
Oct 02, 2017 31.02 31.12 31.02 31.12 7,775 +0.18(+0.57%)
Sep 29, 2017 30.83 30.97 30.81 30.94 60,177 +0.12(+0.39%)
Sep 28, 2017 30.78 30.86 30.77 30.82 15,408 -0.03(-0.11%)
Sep 27, 2017 30.68 30.85 30.68 30.85 2,205 +0.15(+0.50%)
Sep 26, 2017 30.72 30.72 30.64 30.70 19,625 +0.09(+0.30%)
Sep 25, 2017 30.70 30.73 30.53 30.61 24,917 -0.09(-0.30%)
Sep 22, 2017 30.69 30.70 30.69 30.70 583 -0.05(-0.15%)
Sep 21, 2017 30.72 30.76 30.72 30.75 1,853 -0.06(-0.21%)
Sep 20, 2017 30.81 30.82 30.72 30.81 8,828 +0.01(+0.03%)
Sep 19, 2017 30.77 30.81 30.77 30.80 4,016 +0.07(+0.22%)
Sep 18, 2017 30.77 30.77 30.72 30.74 721 +0.09(+0.30%)
Sep 15, 2017 30.60 30.66 30.60 30.64 2,194 +0.07(+0.24%)
Sep 14, 2017 30.62 30.62 30.57 2,559 -0.05(-0.15%)
Sep 13, 2017 30.61 30.62 30.61 30.62 597 +0.04(+0.12%)
Sep 12, 2017 30.57 30.58 30.57 30.58 264 +0.11(+0.36%)
Sep 11, 2017 30.39 30.50 30.38 30.47 16,272 +0.36(+1.20%)
Sep 08, 2017 30.11 30.13 30.11 30.11 325 +0.03(+0.09%)
Sep 07, 2017 30.17 30.17 30.08 30.08 2,972 -0.06(-0.20%)
Sep 06, 2017 30.13 30.16 30.04 30.14 6,082 +0.15(+0.51%)
Sep 05, 2017 30.17 30.21 29.99 29.99 1,727 -0.30(-1.01%)
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.