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 28, 2017 28.68 28.68 28.67 28.68 2,229 -0.05(-0.16%)
Apr 26, 2017 28.72 28.72 28.72 0 +0.01(+0.03%)
Apr 25, 2017 28.61 28.72 28.61 28.72 19,020 +0.23(+0.79%)
Apr 24, 2017 28.54 28.54 28.49 28.49 1,920 +0.34(+1.21%)
Apr 21, 2017 28.22 28.22 28.15 28.15 1,060 -0.00(-0.01%)
Apr 19, 2017 28.15 1 +0.09(+0.32%)
Apr 18, 2017 28.05 28.05 28.05 28.06 423 +0.13(+0.46%)
Apr 17, 2017 27.93 27.93 27.93 27.93 3,149 +0.09(+0.33%)
Apr 13, 2017 27.99 27.99 27.82 27.84 7,423 -0.36(-1.27%)
Apr 11, 2017 28.20 28.20 28.20 0 +0.00(+0.00%)
Apr 03, 2017 0 +0.00(+0.00%)
Mar 27, 2017 27.76 5 -0.90(-3.15%)
Mar 20, 2017 28.66 73 +0.00(+0.00%)
Mar 15, 2017 28.66 28.66 28.66 0 +0.23(+0.81%)
Mar 13, 2017 28.43 2 +0.06(+0.23%)
Mar 09, 2017 28.37 20 -0.17(-0.61%)
Mar 06, 2017 28.54 44 -0.05(-0.16%)
Mar 02, 2017 28.59 28.59 28.59 0 -0.24(-0.82%)
Mar 01, 2017 28.82 28.82 28.79 28.82 2,735 +0.43(+1.52%)
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%)
Dec 07, 2016 25.94 26.19 25.94 26.19 5,019 +0.34(+1.32%)
Nov 29, 2016 25.85 25.85 25.85 0 +0.04(+0.14%)
Nov 23, 2016 25.82 25.82 25.82 0 +0.04(+0.15%)
Nov 22, 2016 25.75 25.78 25.67 25.78 2,443 +0.37(+1.48%)
Nov 15, 2016 25.40 25.40 25.40 0 +0.23(+0.91%)
Nov 14, 2016 25.23 25.23 25.08 25.17 1,328 -0.11(-0.44%)
Nov 10, 2016 25.28 21 +0.48(+1.93%)
Nov 08, 2016 24.81 32 +0.32(+1.32%)
Nov 07, 2016 24.46 24.48 24.46 24.48 1,738 -0.25(-1.00%)
Oct 11, 2016 24.73 24.73 24.73 0 -0.28(-1.10%)
Oct 07, 2016 25.03 25.01 25.01 25.01 2,934 -0.06(-0.22%)
Oct 03, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 30, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 29, 2016 25.06 25.06 25.06 25.06 1 +0.00(+0.00%)
Sep 28, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 27, 2016 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Sep 21, 2016 25.06 25.06 25.06 25.06 326 +0.29(+1.19%)
Sep 19, 2016 24.80 24.77 24.77 24.77 2,073 +0.25(+1.01%)
Sep 12, 2016 24.52 24.52 24.52 24.52 109 -0.83(-3.29%)
Sep 08, 2016 25.35 25.35 25.35 25.35 1,091 +0.21(+0.84%)
Sep 01, 2016 25.14 25.14 25.14 25.14 218 -0.07(-0.27%)
Aug 10, 2016 25.20 25.21 25.21 25.21 436 -0.11(-0.42%)
Aug 08, 2016 25.32 25.32 25.32 25.32 109 +0.14(+0.57%)
Aug 05, 2016 25.17 25.17 25.17 25.17 120 +0.09(+0.34%)
Aug 04, 2016 25.09 25.09 25.09 25.09 218 -0.05(-0.22%)
Aug 01, 2016 25.13 25.14 25.14 25.14 1,200 +0.02(+0.10%)
Jul 27, 2016 25.11 25.12 25.12 25.12 873 +0.45(+1.83%)
Jul 11, 2016 24.67 24.67 24.67 24.67 1,200 +0.18(+0.75%)
Jul 08, 2016 24.48 24.48 24.48 24.48 130 +0.47(+1.94%)
Jun 30, 2016 23.70 24.02 24.02 24.02 1,200 +0.34(+1.44%)
Jun 29, 2016 23.39 23.68 23.39 23.68 1,377 +0.63(+2.73%)
Jun 28, 2016 23.04 23.05 23.04 23.05 1,091 +0.41(+1.80%)
Jun 27, 2016 22.95 22.95 22.64 22.64 251 -0.61(-2.64%)
Jun 24, 2016 23.56 23.56 23.24 23.26 1,862 -0.88(-3.65%)
Jun 23, 2016 24.14 24.14 24.14 24.14 851 +0.25(+1.06%)
Jun 22, 2016 23.88 23.88 23.88 23.88 301 +0.14(+0.61%)
Jun 17, 2016 23.76 23.74 23.74 23.74 438 -0.06(-0.27%)
Jun 15, 2016 23.80 23.80 23.80 23.80 21 +0.14(+0.58%)
Jun 14, 2016 23.67 23.67 23.67 23.67 295 -0.26(-1.11%)
Jun 13, 2016 23.93 23.93 23.93 23.93 158 -0.33(-1.36%)
Jun 09, 2016 24.26 24.26 24.26 24.26 219 -0.08(-0.33%)
Jun 08, 2016 24.32 24.34 24.32 24.34 1,183 +0.03(+0.11%)
Jun 07, 2016 24.25 24.31 24.24 24.31 6,427 +0.38(+1.60%)
Jun 03, 2016 23.97 23.93 23.93 23.93 328 +0.05(+0.19%)
Jun 01, 2016 23.89 23.89 23.89 23.89 109 -0.08(-0.34%)
May 27, 2016 23.97 23.97 23.97 23.97 109 +0.16(+0.65%)
May 25, 2016 23.81 23.81 23.81 23.81 3,726 +0.47(+2.03%)
May 23, 2016 23.39 23.40 23.34 23.34 85 -0.08(-0.35%)
May 20, 2016 23.42 23.42 23.42 23.42 109 +0.29(+1.26%)
May 19, 2016 23.13 23.13 23.13 23.13 109 -0.16(-0.67%)
May 18, 2016 23.46 23.47 23.28 23.28 2,246 -0.26(-1.09%)
May 16, 2016 23.53 23.54 23.54 23.54 9,755 -0.24(-1.00%)
May 11, 2016 23.71 23.78 23.78 23.78 2,192 +0.46(+1.96%)
May 04, 2016 23.37 23.32 23.32 23.32 876 -0.17(-0.74%)
May 03, 2016 23.49 23.49 23.49 23.49 1,204 -0.24(-1.00%)
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.