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 27, 2018 33.55 33.55 33.55 2,923 -0.06(-0.19%)
Apr 26, 2018 33.61 33.61 33.61 33.61 1,182 +0.47(+1.41%)
Apr 25, 2018 33.13 33.14 33.13 33.14 1,273 -0.67(-1.99%)
Apr 24, 2018 33.80 33.82 33.80 33.82 755 +0.18(+0.54%)
Apr 23, 2018 33.61 33.63 33.61 33.63 2,645 +0.13(+0.38%)
Apr 20, 2018 33.51 33.51 33.51 33.51 386 -0.36(-1.08%)
Apr 19, 2018 34.03 34.09 33.87 33.87 2,289 -0.36(-1.06%)
Apr 18, 2018 34.30 34.30 34.24 34.24 954 +0.49(+1.44%)
Apr 16, 2018 33.75 33.75 33.75 1,639 +0.50(+1.50%)
Apr 13, 2018 33.61 33.61 33.24 33.25 1,610 -0.42(-1.24%)
Apr 12, 2018 33.60 33.67 33.43 33.67 3,196 +0.53(+1.61%)
Apr 11, 2018 33.33 33.33 33.13 33.13 2,109 -0.21(-0.63%)
Apr 10, 2018 33.24 33.34 33.24 33.34 865 +0.35(+1.05%)
Apr 09, 2018 33.15 33.17 33.00 33.00 1,287 +0.08(+0.24%)
Apr 06, 2018 32.94 33.03 32.92 32.92 1,697 -0.54(-1.62%)
Apr 05, 2018 33.46 33.46 33.46 33.46 502 +0.29(+0.87%)
Apr 04, 2018 32.68 33.17 32.68 33.17 3,366 +0.54(+1.65%)
Apr 03, 2018 32.62 32.76 32.62 32.63 2,144 +0.60(+1.87%)
Apr 02, 2018 32.05 32.05 31.93 32.03 10,539 -1.19(-3.59%)
Mar 29, 2018 33.23 33.23 33.23 0 +0.61(+1.86%)
Mar 28, 2018 32.87 32.87 32.62 32.62 2,259 -0.99(-2.95%)
Mar 27, 2018 33.61 33.61 33.61 33.61 3,358 +0.29(+0.87%)
Mar 26, 2018 32.90 33.32 32.81 33.32 6,140 +0.90(+2.79%)
Mar 23, 2018 33.17 33.22 32.42 32.42 57,346 +0.35(+1.09%)
Mar 22, 2018 33.44 33.50 32.02 32.07 2,560 -2.35(-6.82%)
Mar 21, 2018 34.42 34.42 34.41 34.41 778 +0.08(+0.24%)
Mar 20, 2018 34.33 34.33 34.33 34.33 109 +0.24(+0.70%)
Mar 19, 2018 34.57 34.57 33.91 34.09 11,240 -0.77(-2.21%)
Mar 16, 2018 34.86 34.86 34.86 34.86 1,955 -0.07(-0.19%)
Mar 14, 2018 34.93 34.93 34.93 1,757 -0.22(-0.64%)
Mar 13, 2018 35.63 35.63 35.06 35.15 12,678 -0.33(-0.92%)
Mar 12, 2018 35.50 35.51 35.48 35.48 2,560 +0.16(+0.45%)
Mar 09, 2018 35.19 35.32 35.18 35.32 4,047 +0.64(+1.83%)
Mar 08, 2018 34.54 34.68 34.54 34.68 1,807 +0.64(+1.89%)
Mar 07, 2018 34.04 990 -0.44(-1.27%)
Mar 06, 2018 34.40 34.47 34.25 34.48 5,606 +0.02(+0.05%)
Mar 05, 2018 33.69 34.46 33.69 34.46 2,558 +0.85(+2.53%)
Mar 02, 2018 33.34 33.74 33.34 33.61 4,248 -0.01(-0.02%)
Mar 01, 2018 34.27 34.27 33.62 33.62 12,689 -1.24(-3.57%)
Feb 28, 2018 34.82 34.86 34.82 34.86 2,300 -0.01(-0.03%)
Feb 27, 2018 35.32 35.32 34.87 34.87 3,128 -1.38(-3.79%)
Feb 26, 2018 34.94 36.25 34.94 36.25 1,441 +1.52(+4.39%)
Feb 23, 2018 34.35 34.72 34.35 34.72 7,488 +0.63(+1.85%)
Feb 22, 2018 34.13 34.14 34.09 34.09 1,052 -0.38(-1.10%)
Feb 21, 2018 34.44 34.47 34.28 34.47 1,301 +0.27(+0.78%)
Feb 20, 2018 34.46 34.46 34.11 34.20 1,793 -0.39(-1.12%)
Feb 16, 2018 34.59 34.59 34.59 0 +0.13(+0.38%)
Feb 15, 2018 34.19 34.46 33.86 34.46 24,797 +0.56(+1.64%)
Feb 14, 2018 34.25 34.25 33.86 33.90 1,462 +0.47(+1.41%)
Feb 13, 2018 33.18 33.46 33.15 33.43 202,917 +0.15(+0.46%)
Feb 12, 2018 33.09 33.44 33.09 33.28 2,779 +0.55(+1.68%)
Feb 09, 2018 32.60 32.93 31.49 32.73 19,867 +0.61(+1.89%)
Feb 08, 2018 33.63 33.78 32.12 32.12 29,565 -2.00(-5.87%)
Feb 07, 2018 34.00 34.19 34.00 34.13 5,342 +0.29(+0.84%)
Feb 06, 2018 33.18 34.37 31.33 33.84 200,849 +0.08(+0.24%)
Feb 05, 2018 34.94 33.76 33.76 62,575 -1.17(-3.36%)
Feb 02, 2018 35.57 35.58 34.20 34.94 51,113 -0.93(-2.58%)
Feb 01, 2018 35.89 36.10 35.84 35.86 24,541 -0.03(-0.09%)
Jan 31, 2018 36.13 36.48 35.75 35.89 10,351 -0.10(-0.29%)
Jan 30, 2018 36.11 36.16 36.11 36.00 6,723 -0.47(-1.29%)
Jan 29, 2018 36.60 36.64 36.47 36.47 188,579 -0.15(-0.42%)
Jan 26, 2018 36.41 36.62 36.40 36.62 12,286 +0.48(+1.31%)
Jan 25, 2018 36.19 36.28 36.15 36.15 3,114 -0.00(-0.01%)
Jan 24, 2018 36.15 36.15 36.15 36.15 1,778 -0.02(-0.05%)
Jan 23, 2018 36.08 36.23 36.08 36.17 2,256 +0.19(+0.53%)
Jan 22, 2018 35.83 35.98 35.83 35.98 2,445 +0.28(+0.79%)
Jan 19, 2018 37.28 37.28 35.57 35.70 15,741 +0.18(+0.49%)
Jan 18, 2018 35.56 35.63 35.49 35.52 10,042 -0.09(-0.26%)
Jan 17, 2018 35.29 35.69 35.25 35.61 31,147 +0.40(+1.13%)
Jan 16, 2018 37.05 37.74 35.10 35.22 31,497 -0.08(-0.24%)
Jan 12, 2018 35.30 35.30 35.30 0 +0.31(+0.89%)
Jan 11, 2018 34.81 35.01 34.80 34.99 9,093 +0.28(+0.80%)
Jan 10, 2018 34.76 34.71 13,052 -0.10(-0.30%)
Jan 09, 2018 34.75 34.93 34.73 34.82 11,626 +0.14(+0.40%)
Jan 08, 2018 34.59 34.68 34.57 34.67 32,640 +0.10(+0.29%)
Jan 05, 2018 34.45 34.59 34.45 34.58 3,083 +0.23(+0.66%)
Jan 04, 2018 34.32 34.39 34.31 34.35 27,052 +0.17(+0.49%)
Jan 03, 2018 34.06 34.19 34.05 34.18 33,485 +0.28(+0.83%)
Jan 02, 2018 33.74 33.90 33.65 33.90 21,921 +0.25(+0.75%)
Dec 29, 2017 33.65 33.65 33.65 0 -0.07(-0.22%)
Dec 28, 2017 33.69 33.72 33.68 33.72 1,401 +0.05(+0.14%)
Dec 27, 2017 33.68 33.71 33.50 33.67 11,625 +0.04(+0.11%)
Dec 26, 2017 33.68 33.68 33.64 33.64 636 -0.03(-0.08%)
Dec 22, 2017 33.69 33.70 33.63 33.67 6,245 -0.09(-0.28%)
Dec 21, 2017 33.69 33.78 33.69 33.76 30,130 +0.13(+0.39%)
Dec 20, 2017 33.69 33.69 33.63 33.63 508 -0.05(-0.14%)
Dec 19, 2017 33.78 33.88 33.71 33.67 9,053 -0.12(-0.36%)
Dec 18, 2017 33.78 33.84 33.77 33.80 189,189 +0.24(+0.72%)
Dec 15, 2017 33.42 33.62 33.41 33.56 7,238 +0.33(+1.00%)
Dec 14, 2017 33.42 33.43 33.22 33.22 41,562 -0.14(-0.42%)
Dec 13, 2017 33.43 33.52 33.36 33.36 35,460 -0.08(-0.25%)
Dec 12, 2017 33.37 33.44 33.36 33.44 13,889 +0.14(+0.43%)
Dec 11, 2017 33.17 33.30 33.17 33.30 5,596 +0.20(+0.60%)
Dec 08, 2017 33.13 33.13 33.10 33.10 3,585 +0.19(+0.59%)
Dec 07, 2017 32.91 32.91 32.91 32.91 297 +0.04(+0.12%)
Dec 06, 2017 32.78 32.87 32.78 32.87 4,171 -0.05(-0.14%)
Dec 05, 2017 33.00 33.00 32.91 32.91 2,348 -0.23(-0.68%)
Dec 04, 2017 33.23 33.24 33.12 33.14 132,466 +0.52(+1.59%)
Dec 01, 2017 33.06 33.07 32.67 32.62 12,761 -0.45(-1.36%)
Nov 30, 2017 33.07 33.07 33.07 33.07 4,335 +0.27(+0.84%)
Nov 29, 2017 32.80 32.80 32.80 32.80 4,017 +0.43(+1.32%)
Nov 27, 2017 32.37 32.37 32.37 19 +0.02(+0.06%)
Nov 24, 2017 32.35 32.35 32.35 32.35 2,378 +0.06(+0.19%)
Nov 22, 2017 32.32 32.32 32.29 32.29 934 +0.00(+0.01%)
Nov 21, 2017 32.19 32.29 32.19 32.29 435 +0.22(+0.69%)
Nov 20, 2017 32.04 32.07 32.00 32.06 6,619 +0.01(+0.03%)
Nov 17, 2017 32.05 32.05 32.05 32.05 326 -0.04(-0.12%)
Nov 16, 2017 31.92 32.13 31.92 32.09 1,308 +0.34(+1.08%)
Nov 15, 2017 31.78 31.78 31.71 31.75 1,092 -0.20(-0.64%)
Nov 14, 2017 31.91 31.95 31.84 31.95 1,121 -0.09(-0.29%)
Nov 13, 2017 31.91 32.04 31.91 32.04 1,511 +0.04(+0.12%)
Nov 10, 2017 31.97 32.01 31.94 32.01 2,366 -0.10(-0.32%)
Nov 08, 2017 32.11 32.11 32.11 14 -0.06(-0.17%)
Nov 07, 2017 32.17 32.17 32.17 32.17 1,441 +0.02(+0.06%)
Nov 06, 2017 32.13 32.15 32.13 32.15 261 +0.09(+0.29%)
Nov 03, 2017 31.98 32.06 31.93 32.05 1,288 +0.14(+0.44%)
Nov 01, 2017 31.91 31.91 31.91 19 +0.08(+0.26%)
Oct 30, 2017 31.83 31.83 31.83 1,758 -0.13(-0.41%)
Oct 27, 2017 31.82 31.96 31.82 31.96 1,074 +0.29(+0.91%)
Oct 26, 2017 31.66 31.73 31.66 31.67 653 +0.06(+0.21%)
Oct 25, 2017 31.69 31.69 31.61 31.61 433 -0.16(-0.50%)
Oct 24, 2017 31.69 31.77 31.69 31.77 413 +0.00(+0.00%)
Oct 23, 2017 31.93 31.93 31.77 31.77 664 -0.09(-0.29%)
Oct 20, 2017 31.79 31.88 31.79 31.86 76,864 +0.21(+0.67%)
Oct 19, 2017 31.52 31.65 31.51 31.65 2,943 -0.06(-0.18%)
Oct 18, 2017 31.64 31.73 31.64 31.70 13,747 +0.12(+0.38%)
Oct 17, 2017 31.56 31.58 31.56 31.58 1,214 +0.02(+0.06%)
Oct 16, 2017 31.61 31.63 31.56 31.56 1,045 +0.00(+0.00%)
Oct 13, 2017 31.56 31.58 31.56 31.56 1,087 +0.08(+0.26%)
Oct 12, 2017 31.53 31.55 31.48 31.48 4,996 -0.05(-0.15%)
Oct 11, 2017 31.50 31.53 31.50 31.53 1,005 +0.09(+0.29%)
Oct 10, 2017 31.48 31.48 31.43 31.43 10,061 +0.03(+0.09%)
Oct 09, 2017 31.45 31.46 31.40 31.41 4,653 -0.05(-0.15%)
Oct 06, 2017 31.50 31.50 31.50 31.45 7,225 -0.05(-0.15%)
Oct 05, 2017 31.49 31.50 31.49 31.50 1,299 +0.25(+0.80%)
Oct 04, 2017 31.29 31.29 31.25 31.25 315 +0.04(+0.12%)
Oct 03, 2017 31.21 31.21 31.21 31.21 932 +0.09(+0.30%)
Oct 02, 2017 31.02 31.12 31.02 31.12 7,775 +0.18(+0.57%)
Sep 29, 2017 30.83 30.97 30.81 30.94 60,177 +0.12(+0.39%)
Sep 28, 2017 30.78 30.86 30.77 30.82 15,408 -0.03(-0.11%)
Sep 27, 2017 30.68 30.85 30.68 30.85 2,205 +0.15(+0.50%)
Sep 26, 2017 30.72 30.72 30.64 30.70 19,625 +0.09(+0.30%)
Sep 25, 2017 30.70 30.73 30.53 30.61 24,917 -0.09(-0.30%)
Sep 22, 2017 30.69 30.70 30.69 30.70 583 -0.05(-0.15%)
Sep 21, 2017 30.72 30.76 30.72 30.75 1,853 -0.06(-0.21%)
Sep 20, 2017 30.81 30.82 30.72 30.81 8,828 +0.01(+0.03%)
Sep 19, 2017 30.77 30.81 30.77 30.80 4,016 +0.07(+0.22%)
Sep 18, 2017 30.77 30.77 30.72 30.74 721 +0.09(+0.30%)
Sep 15, 2017 30.60 30.66 30.60 30.64 2,194 +0.07(+0.24%)
Sep 14, 2017 30.62 30.62 30.57 2,559 -0.05(-0.15%)
Sep 13, 2017 30.61 30.62 30.61 30.62 597 +0.04(+0.12%)
Sep 12, 2017 30.57 30.58 30.57 30.58 264 +0.11(+0.36%)
Sep 11, 2017 30.39 30.50 30.38 30.47 16,272 +0.36(+1.20%)
Sep 08, 2017 30.11 30.13 30.11 30.11 325 +0.03(+0.09%)
Sep 07, 2017 30.17 30.17 30.08 30.08 2,972 -0.06(-0.20%)
Sep 06, 2017 30.13 30.16 30.04 30.14 6,082 +0.15(+0.51%)
Sep 05, 2017 30.17 30.21 29.99 29.99 1,727 -0.30(-1.01%)
Sep 01, 2017 30.33 30.34 30.29 30.29 9,786 +0.06(+0.20%)
Aug 31, 2017 30.16 30.25 30.15 30.23 1,196 +0.44(+1.47%)
Aug 29, 2017 29.80 29.80 29.80 0 -0.02(-0.06%)
Aug 28, 2017 29.81 29.81 29.81 29.81 326 -0.05(-0.15%)
Aug 25, 2017 29.86 29.86 29.86 29.86 108 +0.10(+0.34%)
Aug 24, 2017 29.81 29.83 29.72 29.76 1,235 -0.05(-0.16%)
Aug 23, 2017 29.82 29.82 29.80 29.80 6,496 -0.06(-0.21%)
Aug 22, 2017 29.87 29.87 29.87 29.87 316 +0.35(+1.18%)
Aug 21, 2017 29.53 29.56 29.52 29.52 1,246 -0.08(-0.28%)
Aug 18, 2017 29.58 29.76 29.58 29.60 1,595 -0.07(-0.23%)
Aug 17, 2017 30.03 30.05 29.66 29.67 8,663 -0.45(-1.49%)
Aug 16, 2017 30.17 30.21 30.11 30.12 2,035 +0.08(+0.28%)
Aug 15, 2017 30.07 30.08 30.04 30.04 5,101 -0.01(-0.02%)
Aug 14, 2017 29.99 30.05 29.99 30.04 7,397 +0.32(+1.07%)
Aug 11, 2017 29.70 29.72 29.70 29.72 654 +0.00(+0.00%)
Aug 10, 2017 29.89 29.89 29.72 29.72 9,541 -0.48(-1.59%)
Aug 09, 2017 30.20 30.20 30.20 30.20 137 +0.02(+0.06%)
Aug 08, 2017 30.25 30.42 30.18 30.18 6,752 -0.07(-0.24%)
Aug 07, 2017 30.26 30.26 30.26 30.26 311 +0.05(+0.16%)
Aug 04, 2017 30.21 30.21 30.21 30.21 178 +0.09(+0.30%)
Aug 03, 2017 30.16 30.18 30.12 30.12 8,302 -0.11(-0.37%)
Aug 02, 2017 30.23 30.23 30.12 30.23 6,376 +0.03(+0.09%)
Aug 01, 2017 30.22 30.22 30.19 30.20 655 +0.13(+0.42%)
Jul 28, 2017 30.07 30.07 30.07 0 -0.13(-0.42%)
Jul 27, 2017 30.24 30.24 30.20 30.20 762 -0.03(-0.09%)
Jul 26, 2017 30.28 30.28 30.23 30.23 739 -0.06(-0.21%)
Jul 25, 2017 30.28 30.29 30.28 30.29 1,306 +0.18(+0.61%)
Jul 24, 2017 30.10 30.11 30.10 30.11 223 +0.02(+0.06%)
Jul 21, 2017 30.10 30.10 30.09 30.09 428 -0.10(-0.34%)
Jul 20, 2017 30.17 30.20 30.09 30.19 2,250 +0.08(+0.27%)
Jul 19, 2017 30.05 30.11 30.05 30.11 2,315 +0.17(+0.57%)
Jul 18, 2017 29.94 29.94 29.94 29.94 991 +0.02(+0.05%)
Jul 17, 2017 29.94 29.98 29.93 29.93 6,618 +0.13(+0.44%)
Jul 13, 2017 29.80 1,800 +0.18(+0.62%)
Jul 12, 2017 29.61 29.61 29.61 29.61 2,490 +0.14(+0.49%)
Jul 10, 2017 29.47 352 +0.18(+0.61%)
Jul 06, 2017 29.29 2,054 -0.21(-0.72%)
Jul 05, 2017 29.44 29.50 29.44 29.50 1,244 -0.07(-0.25%)
Jul 03, 2017 29.58 29.58 29.56 29.57 35,630 +0.18(+0.63%)
Jun 27, 2017 29.39 439 -0.27(-0.92%)
Jun 26, 2017 29.65 29.66 29.64 29.66 2,987 +0.04(+0.13%)
Jun 23, 2017 29.52 29.62 29.52 29.62 259 -0.09(-0.30%)
Jun 20, 2017 29.71 67 +0.33(+1.13%)
Jun 15, 2017 29.38 91 -0.21(-0.71%)
Jun 09, 2017 29.59 56 +0.10(+0.34%)
Jun 06, 2017 29.49 21 -0.04(-0.12%)
Jun 05, 2017 29.53 29.53 29.53 29.53 228 +0.43(+1.49%)
May 31, 2017 29.09 51 -0.11(-0.38%)
May 26, 2017 29.20 2 +0.67(+2.35%)
May 19, 2017 28.53 28.53 28.53 0 +0.17(+0.58%)
May 18, 2017 28.37 28.37 28.37 28.37 221 -0.13(-0.47%)
May 17, 2017 28.58 28.58 28.50 28.50 578 -0.47(-1.64%)
May 15, 2017 28.97 233 +0.19(+0.66%)
May 12, 2017 28.81 28.81 28.78 28.78 543 +0.00(+0.01%)
May 11, 2017 28.82 28.82 28.71 28.78 3,696 -0.10(-0.35%)
May 09, 2017 28.88 14 +0.08(+0.29%)
May 05, 2017 28.80 28.80 28.80 0 +0.12(+0.42%)
May 04, 2017 28.68 28.68 28.68 28.68 326 -0.01(-0.03%)
May 03, 2017 28.68 28.70 28.58 28.69 17,026 -0.14(-0.48%)
May 02, 2017 28.80 28.84 28.74 28.83 10,410 +0.07(+0.26%)
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.