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 (%)
Feb 27, 2017 28.39 49 +0.22(+0.78%)
Feb 23, 2017 28.17 28.17 28.17 0 -0.09(-0.33%)
Feb 21, 2017 28.26 5 +0.32(+1.15%)
Feb 17, 2017 27.94 27.94 27.94 0 -0.06(-0.23%)
Feb 16, 2017 28.01 28.01 28.01 28.01 108 +0.14(+0.50%)
Feb 15, 2017 27.89 27.89 27.87 27.87 1,202 +0.05(+0.17%)
Feb 14, 2017 27.72 27.82 27.72 27.82 1,271 +0.06(+0.20%)
Feb 13, 2017 27.61 27.77 27.61 27.77 1,548 +0.29(+1.04%)
Feb 10, 2017 27.48 27.48 27.48 27.48 108 +0.05(+0.17%)
Feb 09, 2017 27.45 27.45 27.44 27.44 3,710 +0.23(+0.85%)
Feb 07, 2017 27.21 27.21 27.21 0 +0.03(+0.12%)
Feb 06, 2017 27.22 27.22 27.17 27.17 503 +0.17(+0.63%)
Feb 01, 2017 27.00 27.00 27.00 0 +0.13(+0.47%)
Jan 31, 2017 26.86 26.88 26.86 26.88 2,280 -0.09(-0.34%)
Jan 30, 2017 26.95 26.97 26.95 26.97 741 -0.34(-1.25%)
Jan 25, 2017 27.31 27.31 27.31 0 +0.45(+1.68%)
Jan 23, 2017 26.86 1 +0.06(+0.21%)
Jan 18, 2017 26.80 5 -0.07(-0.26%)
Jan 10, 2017 26.87 26.87 26.87 0 -0.10(-0.36%)
Jan 06, 2017 26.97 26.97 26.97 0 +0.17(+0.65%)
Jan 04, 2017 26.79 26.79 26.79 0 +0.33(+1.25%)
Dec 30, 2016 26.46 26.46 26.46 0 +0.00(+0.00%)
Dec 29, 2016 26.48 26.48 26.46 26.46 1,489 -0.22(-0.83%)
Dec 28, 2016 26.68 26.68 26.68 26.68 652 -0.10(-0.38%)
Dec 27, 2016 26.78 26.78 26.78 26.78 108 +0.06(+0.21%)
Dec 20, 2016 26.73 26.73 26.73 0 +0.06(+0.24%)
Dec 19, 2016 26.62 26.66 26.60 26.66 1,565 -0.04(-0.14%)
Dec 16, 2016 26.70 26.70 26.70 26.70 1,002 +0.07(+0.28%)
Dec 15, 2016 26.79 26.79 26.63 26.63 5,435 +0.24(+0.91%)
Dec 08, 2016 26.39 140 +0.19(+0.74%)
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.