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 (%)
May 29, 2020 39.63 40.27 39.60 40.27 48,827 +0.26(+0.64%)
May 28, 2020 40.05 40.62 40.02 40.02 12,297 -0.03(-0.08%)
May 27, 2020 39.84 40.05 39.25 40.05 14,991 +0.80(+2.03%)
May 26, 2020 39.77 39.77 39.25 39.25 2,451 +0.66(+1.70%)
May 22, 2020 38.38 38.61 38.31 38.60 5,033 +0.09(+0.23%)
May 21, 2020 38.84 38.97 38.50 38.51 14,054 -0.39(-1.00%)
May 20, 2020 38.80 38.95 38.77 38.90 2,149 +0.76(+1.98%)
May 19, 2020 38.57 38.72 38.14 38.14 7,200 -0.50(-1.29%)
May 18, 2020 38.25 38.72 38.21 38.64 5,643 +1.65(+4.46%)
May 15, 2020 36.38 36.99 36.38 36.99 3,221 +0.27(+0.74%)
May 14, 2020 36.22 36.72 35.80 36.72 1,188 +0.50(+1.37%)
May 13, 2020 36.82 36.98 36.01 36.22 4,929 -1.01(-2.71%)
May 12, 2020 38.14 38.22 37.23 37.23 7,914 -1.02(-2.67%)
May 11, 2020 37.85 38.42 37.85 38.26 4,277 +0.15(+0.39%)
May 08, 2020 37.86 38.16 37.83 38.11 6,342 +0.85(+2.28%)
May 07, 2020 37.48 37.50 37.26 37.26 1,651 +0.49(+1.32%)
May 06, 2020 37.26 37.26 36.77 36.77 9,861 -0.32(-0.86%)
May 05, 2020 37.10 37.58 37.00 37.09 15,843 +0.52(+1.44%)
May 04, 2020 36.08 36.61 35.06 36.56 27,925 +0.25(+0.70%)
May 01, 2020 36.91 36.98 36.07 36.31 5,335 -1.50(-3.97%)
Apr 30, 2020 38.05 38.05 37.01 37.81 28,268 -0.52(-1.35%)
Apr 29, 2020 38.02 38.58 38.02 38.33 8,575 +1.34(+3.62%)
Apr 28, 2020 37.83 37.86 36.96 36.99 17,150 -0.30(-0.80%)
Apr 27, 2020 36.86 37.35 36.86 37.29 5,344 +0.76(+2.07%)
Apr 24, 2020 36.06 36.53 35.85 36.53 3,724 +0.67(+1.86%)
Apr 23, 2020 36.32 36.46 35.85 35.87 10,129 +0.01(+0.03%)
Apr 22, 2020 35.61 36.01 35.61 35.86 11,088 +1.03(+2.97%)
Apr 21, 2020 36.01 36.01 34.72 34.83 8,737 -1.45(-4.00%)
Apr 20, 2020 36.51 37.07 36.28 36.28 3,773 -0.92(-2.48%)
Apr 17, 2020 36.97 37.26 36.49 37.20 15,201 +1.27(+3.54%)
Apr 16, 2020 35.88 35.99 35.41 35.93 8,938 +0.30(+0.84%)
Apr 15, 2020 35.53 35.92 34.77 35.63 7,641 -1.07(-2.92%)
Apr 14, 2020 36.21 36.70 36.10 36.70 8,710 +1.38(+3.91%)
Apr 13, 2020 35.54 35.54 34.62 35.32 6,359 -0.40(-1.11%)
Apr 09, 2020 35.57 36.19 35.28 35.72 28,490 +0.69(+1.97%)
Apr 08, 2020 34.07 35.18 33.74 35.03 26,830 +1.29(+3.82%)
Apr 07, 2020 35.04 35.04 33.62 33.74 19,291 +0.06(+0.17%)
Apr 06, 2020 32.03 33.68 32.03 33.68 6,910 +3.03(+9.88%)
Apr 03, 2020 31.03 31.28 30.25 30.65 7,852 -0.58(-1.84%)
Apr 02, 2020 30.12 31.23 30.03 31.23 25,877 +0.90(+2.97%)
Apr 01, 2020 30.57 30.90 30.33 30.33 6,098 -1.93(-5.99%)
Mar 31, 2020 32.42 33.06 32.04 32.26 6,844 -0.66(-1.99%)
Mar 30, 2020 31.93 32.96 31.83 32.92 6,354 +1.38(+4.38%)
Mar 27, 2020 31.39 32.51 31.33 31.54 30,403 -1.45(-4.41%)
Mar 26, 2020 30.82 33.00 30.82 32.99 55,051 +2.72(+8.97%)
Mar 25, 2020 30.79 31.96 29.40 30.28 29,242 +0.31(+1.03%)
Mar 24, 2020 28.60 29.97 28.44 29.97 11,071 +3.21(+11.99%)
Mar 23, 2020 26.75 27.49 25.91 26.76 7,848 -0.98(-3.54%)
Mar 20, 2020 29.62 29.97 27.54 27.74 31,511 -1.77(-5.99%)
Mar 19, 2020 28.83 30.36 27.87 29.51 161,941 -0.36(-1.20%)
Mar 18, 2020 28.71 30.08 27.14 29.87 10,466 -1.59(-5.05%)
Mar 17, 2020 30.03 31.52 29.01 31.46 12,503 +2.29(+7.87%)
Mar 16, 2020 29.27 32.07 29.16 29.16 70,447 -5.39(-15.61%)
Mar 13, 2020 32.38 34.56 31.07 34.56 15,000 +3.75(+12.19%)
Mar 12, 2020 32.06 33.76 30.80 30.80 78,660 -4.70(-13.24%)
Mar 11, 2020 36.48 36.65 34.77 35.50 21,083 -2.37(-6.26%)
Mar 10, 2020 37.23 37.87 35.44 37.87 13,867 +2.12(+5.92%)
Mar 09, 2020 36.10 37.29 35.20 35.76 26,165 -3.75(-9.50%)
Mar 06, 2020 38.80 39.78 38.39 39.51 25,269 -0.91(-2.26%)
Mar 05, 2020 40.96 41.52 40.10 40.43 17,871 -1.98(-4.66%)
Mar 04, 2020 41.22 42.44 40.77 42.40 10,922 +2.24(+5.59%)
Mar 03, 2020 41.82 42.59 39.67 40.16 22,485 -1.38(-3.31%)
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.