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, 2019 38.59 38.80 38.59 38.80 2,507 +0.03(+0.08%)
Apr 29, 2019 38.78 38.83 38.77 38.77 11,144 +0.08(+0.21%)
Apr 26, 2019 38.45 38.68 38.37 38.68 16,660 +0.24(+0.62%)
Apr 25, 2019 38.46 38.57 38.20 38.44 68,442 -0.07(-0.18%)
Apr 24, 2019 38.50 38.65 38.48 38.51 21,916 -0.07(-0.19%)
Apr 23, 2019 38.17 38.62 38.17 38.58 44,253 +0.45(+1.17%)
Apr 22, 2019 37.93 38.15 37.93 38.14 3,850 +0.06(+0.16%)
Apr 18, 2019 38.06 38.11 37.94 38.08 2,915 +0.07(+0.19%)
Apr 17, 2019 38.33 38.33 37.94 38.01 11,588 -0.08(-0.21%)
Apr 16, 2019 38.25 38.25 38.07 38.09 28,200 +0.01(+0.03%)
Apr 15, 2019 38.13 38.13 37.95 38.08 13,745 -0.03(-0.08%)
Apr 12, 2019 38.07 38.16 37.95 38.11 130,576 +0.33(+0.86%)
Apr 11, 2019 37.88 37.88 37.66 37.78 156,399 +0.03(+0.08%)
Apr 10, 2019 37.69 37.79 37.62 37.75 143,670 +0.15(+0.41%)
Apr 09, 2019 37.68 37.72 37.49 37.60 193,982 -0.27(-0.72%)
Apr 08, 2019 37.66 37.89 37.66 37.87 23,999 +0.06(+0.16%)
Apr 05, 2019 37.75 37.82 37.75 37.81 11,349 +0.22(+0.57%)
Apr 04, 2019 37.53 37.62 37.49 37.60 15,205 +0.10(+0.27%)
Apr 03, 2019 37.69 37.69 37.35 37.49 1,838 +0.10(+0.26%)
Apr 02, 2019 37.31 37.40 37.23 37.40 3,802 -0.00(-0.00%)
Apr 01, 2019 37.17 37.40 37.12 37.40 43,185 +0.59(+1.61%)
Mar 29, 2019 36.76 36.82 36.62 36.80 8,017 +0.30(+0.83%)
Mar 28, 2019 36.45 36.50 36.25 36.50 30,179 +0.22(+0.62%)
Mar 27, 2019 36.52 36.52 36.03 36.28 2,443 -0.19(-0.53%)
Mar 26, 2019 36.50 36.54 36.33 36.47 1,149 +0.30(+0.83%)
Mar 25, 2019 36.04 36.30 35.96 36.17 2,332 -0.07(-0.18%)
Mar 22, 2019 36.97 36.98 36.24 36.24 29,155 -0.91(-2.46%)
Mar 21, 2019 37.15 37.15 37.15 37.15 8 +0.52(+1.42%)
Mar 20, 2019 36.60 36.73 36.51 36.63 720 -0.09(-0.25%)
Mar 19, 2019 36.94 37.00 36.72 36.72 4,920 -0.03(-0.08%)
Mar 18, 2019 36.75 36.75 36.63 36.75 569 +0.20(+0.56%)
Mar 15, 2019 36.51 36.71 36.45 36.55 9,591 +0.21(+0.58%)
Mar 14, 2019 36.35 36.43 36.34 36.34 6,073 -0.02(-0.07%)
Mar 13, 2019 36.30 36.47 36.30 36.36 1,650 +0.36(+1.00%)
Mar 12, 2019 36.03 36.03 36.00 36.00 164 +0.13(+0.37%)
Mar 11, 2019 35.32 35.87 35.32 35.87 3,570 +0.68(+1.93%)
Mar 08, 2019 34.93 35.19 34.85 35.19 521 -0.09(-0.25%)
Mar 07, 2019 35.34 35.44 35.21 35.27 1,440 -0.39(-1.08%)
Mar 06, 2019 36.00 36.00 35.66 35.66 2,972 -0.36(-1.01%)
Mar 05, 2019 35.94 36.08 35.94 36.03 10,235 -0.02(-0.05%)
Mar 04, 2019 36.44 36.44 35.60 36.04 4,716 -0.17(-0.48%)
Mar 01, 2019 36.24 36.24 36.02 36.22 7,610 +0.34(+0.94%)
Feb 28, 2019 35.93 35.93 35.88 35.88 1,408 -0.11(-0.31%)
Feb 27, 2019 35.79 36.04 35.79 35.99 1,805 -0.05(-0.14%)
Feb 26, 2019 36.07 36.07 36.04 36.04 1,651 -0.02(-0.05%)
Feb 25, 2019 36.27 36.29 36.06 36.06 75,730 +0.08(+0.24%)
Feb 22, 2019 35.93 35.98 35.86 35.98 9,279 +0.26(+0.72%)
Feb 21, 2019 35.66 35.72 35.65 35.72 5,487 -0.12(-0.34%)
Feb 20, 2019 35.84 35.84 35.84 35.84 740 +0.06(+0.16%)
Feb 19, 2019 35.57 35.78 35.57 35.78 918 +0.10(+0.28%)
Feb 15, 2019 35.68 35.68 35.68 35.68 1,668 +0.46(+1.30%)
Feb 14, 2019 35.02 35.39 35.02 35.22 7,178 -0.10(-0.30%)
Feb 13, 2019 35.39 35.43 35.28 35.33 1,698 +0.13(+0.38%)
Feb 12, 2019 34.91 35.22 34.91 35.19 2,315 +0.55(+1.59%)
Feb 11, 2019 34.63 34.65 34.59 34.64 1,487 +0.06(+0.18%)
Feb 08, 2019 34.37 34.58 34.21 34.58 5,317 +0.07(+0.19%)
Feb 07, 2019 34.68 34.72 34.27 34.51 24,774 -0.45(-1.29%)
Feb 06, 2019 34.99 34.99 34.87 34.96 1,925 -0.07(-0.19%)
Feb 05, 2019 34.98 35.03 34.90 35.03 2,849 +0.22(+0.64%)
Feb 04, 2019 34.57 34.81 34.44 34.81 1,453 +0.27(+0.78%)
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.