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 (%)
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%)
May 01, 2017 28.69 28.75 28.69 28.75 3,296 +0.07(+0.26%)
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%)
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.