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 (%)
Apr 30, 2015 23.47 23.47 23.31 23.31 225 -0.36(-1.54%)
Apr 22, 2015 23.67 23.67 23.67 23.67 33 +0.07(+0.30%)
Apr 20, 2015 23.60 23.60 23.60 23.60 225 +0.29(+1.26%)
Apr 17, 2015 23.43 23.43 23.31 23.31 225 -0.34(-1.43%)
Apr 15, 2015 23.65 23.65 23.65 23.65 112 +0.21(+0.91%)
Apr 14, 2015 23.43 23.43 23.43 23.43 112 -0.21(-0.91%)
Apr 13, 2015 23.65 23.65 23.65 23.65 844 +0.31(+1.34%)
Apr 09, 2015 23.34 23.34 23.34 23.34 1,238 -0.07(-0.30%)
Apr 07, 2015 23.35 23.41 23.41 23.41 2,363 +0.27(+1.15%)
Apr 02, 2015 23.09 23.14 23.14 23.14 450 +0.16(+0.70%)
Apr 01, 2015 23.01 23.01 22.92 22.98 11,708 -0.23(-0.99%)
Mar 31, 2015 23.21 23.21 23.21 23.21 112 -0.12(-0.53%)
Mar 30, 2015 23.33 23.34 23.33 23.34 354 +0.29(+1.27%)
Mar 27, 2015 22.96 23.04 22.93 23.04 783 -0.09(-0.38%)
Mar 25, 2015 23.13 23.13 23.13 23.13 56 -0.38(-1.63%)
Mar 19, 2015 23.52 23.51 23.51 23.51 225 -0.07(-0.30%)
Mar 18, 2015 23.21 23.59 23.21 23.59 225 +0.41(+1.76%)
Mar 16, 2015 23.18 23.18 23.18 23.18 112 +0.30(+1.32%)
Mar 13, 2015 22.87 22.87 22.87 22.87 281 -0.25(-1.08%)
Mar 10, 2015 23.12 23.12 23.12 23.12 112 -0.14(-0.61%)
Mar 06, 2015 23.40 23.40 23.27 23.27 56 -0.40(-1.69%)
Mar 05, 2015 23.67 23.67 23.67 23.67 1,125 -0.08(-0.34%)
Mar 03, 2015 23.67 23.75 23.67 23.75 63 -0.06(-0.26%)
Mar 02, 2015 23.70 23.81 23.70 23.81 225 +0.03(+0.11%)
Feb 24, 2015 23.80 23.80 23.78 23.78 78 +0.19(+0.79%)
Feb 17, 2015 23.51 23.59 23.51 23.59 16 +0.04(+0.15%)
Feb 13, 2015 23.49 23.56 23.56 23.56 225 +0.16(+0.68%)
Feb 12, 2015 23.34 23.40 23.34 23.40 246 +0.24(+1.04%)
Feb 11, 2015 23.10 23.23 23.10 23.16 17,954 +0.18(+0.77%)
Feb 10, 2015 22.98 22.98 22.98 22.98 450 +0.14(+0.62%)
Feb 09, 2015 22.84 22.84 22.84 22.84 3,489 -0.17(-0.73%)
Feb 06, 2015 23.10 23.17 23.01 23.01 41,312 -0.03(-0.12%)
Feb 05, 2015 22.87 23.06 22.87 23.03 19,378 +0.18(+0.78%)
Feb 03, 2015 22.59 22.86 22.86 22.86 12,607 +0.59(+2.63%)
Jan 29, 2015 22.27 22.27 22.27 22.27 562 -0.36(-1.57%)
Jan 28, 2015 22.63 22.63 22.61 22.63 9,149 +0.04(+0.20%)
Jan 27, 2015 22.62 22.76 22.47 22.58 6,590 -0.51(-2.19%)
Jan 22, 2015 22.63 23.31 22.63 23.09 56 +0.44(+1.96%)
Jan 21, 2015 22.54 22.71 22.54 22.64 27,016 -0.05(-0.23%)
Jan 20, 2015 22.36 22.70 22.36 22.70 18,461 +0.27(+1.19%)
Jan 16, 2015 22.19 22.43 22.19 22.43 89,335 -0.19(-0.83%)
Jan 12, 2015 22.80 22.80 22.62 22.62 108 -0.18(-0.80%)
Jan 09, 2015 22.80 22.80 22.80 22.80 140 -0.18(-0.79%)
Jan 08, 2015 23.03 23.03 22.98 22.98 24,710 +0.54(+2.41%)
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.