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, 2018 33.33 33.33 33.33 33.33 105 +0.00(+0.01%)
Nov 29, 2018 33.98 33.98 33.32 33.32 1,564 -0.97(-2.83%)
Nov 28, 2018 34.34 34.34 34.29 34.29 1,476 +0.19(+0.56%)
Nov 27, 2018 33.72 34.10 33.72 34.10 2,062 +0.39(+1.14%)
Nov 26, 2018 33.72 33.72 33.72 33.72 1,145 +0.41(+1.23%)
Nov 23, 2018 33.32 33.32 33.31 33.31 843 -0.33(-0.99%)
Nov 21, 2018 33.64 33.64 33.64 0 +0.24(+0.72%)
Nov 20, 2018 33.61 33.68 33.05 33.40 7,532 -0.07(-0.22%)
Nov 19, 2018 34.81 34.81 33.47 33.47 6,682 -1.55(-4.43%)
Nov 16, 2018 34.68 35.02 34.68 35.02 2,952 +0.80(+2.33%)
Nov 15, 2018 34.23 34.23 34.23 34.23 1,629 -0.48(-1.39%)
Nov 14, 2018 34.84 34.84 34.71 34.71 2,249 -0.01(-0.03%)
Nov 13, 2018 34.87 34.87 34.72 34.72 1,828 -0.19(-0.54%)
Nov 12, 2018 35.33 35.33 34.82 34.91 3,318 -0.77(-2.16%)
Nov 09, 2018 35.88 35.88 35.54 35.68 3,479 -0.39(-1.08%)
Nov 08, 2018 35.31 36.07 35.31 36.07 7,129 -0.11(-0.31%)
Nov 07, 2018 35.62 36.18 34.48 36.18 4,540 +1.14(+3.26%)
Nov 06, 2018 34.97 35.11 34.97 35.04 8,941 +0.07(+0.20%)
Nov 05, 2018 34.80 35.01 31.34 34.97 3,012 +1.04(+3.08%)
Nov 02, 2018 35.02 35.02 33.92 33.92 1,581 -1.06(-3.04%)
Nov 01, 2018 34.84 34.99 34.65 34.99 2,161 +0.47(+1.37%)
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%)
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.