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 (%)
Dec 31, 2018 31.11 31.34 31.03 31.33 13,657 +0.27(+0.86%)
Dec 28, 2018 31.34 31.40 30.96 31.06 33,884 +0.00(+0.00%)
Dec 27, 2018 30.24 31.06 29.88 31.06 13,367 +0.38(+1.25%)
Dec 26, 2018 29.17 30.67 29.02 30.67 8,352 +1.80(+6.22%)
Dec 24, 2018 29.64 29.64 28.88 28.88 4,006 -1.09(-3.65%)
Dec 21, 2018 30.79 31.28 29.90 29.97 82,348 -0.77(-2.49%)
Dec 20, 2018 31.16 31.16 30.65 30.74 24,184 -0.63(-2.00%)
Dec 19, 2018 31.99 32.45 31.32 31.36 6,953 -0.64(-2.01%)
Dec 18, 2018 32.31 32.31 31.80 32.01 3,474 +0.04(+0.12%)
Dec 17, 2018 32.78 32.78 31.97 31.97 7,108 -0.88(-2.67%)
Dec 14, 2018 33.23 33.31 32.73 32.85 9,173 -0.81(-2.40%)
Dec 13, 2018 33.78 33.80 33.56 33.65 1,959 -0.00(-0.01%)
Dec 12, 2018 33.97 34.10 33.66 33.66 2,109 +0.25(+0.74%)
Dec 11, 2018 33.98 33.98 33.41 33.41 4,272 +0.03(+0.08%)
Dec 10, 2018 33.29 33.48 32.58 33.39 3,619 +0.07(+0.20%)
Dec 07, 2018 34.34 34.34 33.26 33.32 12,969 -0.76(-2.22%)
Dec 06, 2018 33.73 34.13 33.35 34.07 4,260 -0.67(-1.92%)
Dec 04, 2018 35.57 35.59 34.68 34.74 5,799 -0.98(-2.74%)
Dec 03, 2018 35.41 35.72 35.41 35.72 2,246 +2.39(+7.17%)
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%)
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.