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 (%)
Jul 31, 2018 35.78 35.78 843 +0.00(+0.00%)
Jul 30, 2018 36.01 36.01 35.78 35.78 3,253 -0.32(-0.89%)
Jul 27, 2018 36.53 36.53 36.00 36.10 4,687 -0.98(-2.63%)
Jul 26, 2018 36.42 37.81 36.36 37.08 33,270 +0.77(+2.12%)
Jul 25, 2018 36.24 36.31 36.23 36.31 1,963 +0.22(+0.62%)
Jul 24, 2018 36.10 36.29 36.06 36.08 4,904 +0.16(+0.45%)
Jul 23, 2018 35.92 35.92 35.92 35.92 695 +0.11(+0.32%)
Jul 20, 2018 35.86 35.86 35.81 35.81 3,412 -0.11(-0.31%)
Jul 19, 2018 35.97 35.97 35.92 35.92 3,294 -0.17(-0.48%)
Jul 18, 2018 36.03 36.09 36.03 36.09 4,948 +0.08(+0.23%)
Jul 17, 2018 35.97 36.01 35.96 36.01 916 +0.23(+0.65%)
Jul 16, 2018 35.78 35.78 35.78 35.78 275 -0.04(-0.11%)
Jul 13, 2018 35.85 35.86 35.82 35.82 623 +0.10(+0.29%)
Jul 12, 2018 35.53 35.71 35.53 35.71 1,766 +0.26(+0.74%)
Jul 11, 2018 35.53 35.53 35.45 35.45 4,047 -0.24(-0.67%)
Jul 10, 2018 35.70 35.70 35.69 35.69 693 +0.32(+0.92%)
Jul 09, 2018 35.21 35.21 35.37 2,269 +0.16(+0.45%)
Jul 06, 2018 35.02 35.21 35.02 35.21 3,106 +0.49(+1.41%)
Jul 05, 2018 34.72 34.72 34.72 34.72 1,508 -0.03(-0.08%)
Jul 03, 2018 34.75 34.75 34.75 0 +0.32(+0.94%)
Jul 02, 2018 34.27 34.43 34.27 34.42 1,753 -0.28(-0.80%)
Jun 29, 2018 34.67 34.83 34.67 34.70 8,430 +1.39(+4.16%)
Jun 28, 2018 34.38 34.74 30.97 33.31 8,440 -0.97(-2.84%)
Jun 27, 2018 34.29 34.29 34.29 34.29 5,176 -0.26(-0.75%)
Jun 26, 2018 34.56 34.62 34.49 34.55 6,953 +0.28(+0.81%)
Jun 25, 2018 34.27 34.27 34.27 34.27 329 -0.87(-2.48%)
Jun 22, 2018 35.16 35.16 35.14 35.14 805 +0.15(+0.43%)
Jun 21, 2018 34.98 35.08 34.98 34.99 2,185 -0.30(-0.85%)
Jun 20, 2018 35.33 35.34 35.29 35.29 3,182 +0.13(+0.37%)
Jun 19, 2018 35.16 35.16 35.16 35.16 835 -0.21(-0.58%)
Jun 18, 2018 35.12 35.37 35.10 35.37 6,697 -0.03(-0.08%)
Jun 15, 2018 35.44 35.24 35.39 5,733 -0.11(-0.30%)
Jun 14, 2018 35.56 35.57 35.50 35.50 6,275 +0.11(+0.30%)
Jun 13, 2018 35.57 35.57 35.39 35.39 2,505 -0.11(-0.30%)
Jun 12, 2018 35.49 35.50 35.49 35.50 1,648 -0.05(-0.14%)
Jun 11, 2018 35.51 35.55 35.48 35.55 610 +0.15(+0.44%)
Jun 08, 2018 35.36 35.40 35.36 35.40 2,559 +0.11(+0.30%)
Jun 07, 2018 35.26 35.29 35.26 35.29 1,384 +0.02(+0.05%)
Jun 06, 2018 34.97 35.27 34.95 35.27 6,881 +0.39(+1.13%)
Jun 05, 2018 34.86 34.89 34.84 34.88 5,135 +0.03(+0.09%)
Jun 04, 2018 34.80 34.85 34.79 34.85 2,159 +0.27(+0.77%)
Jun 01, 2018 34.82 34.82 34.58 34.58 1,206 +0.25(+0.74%)
May 31, 2018 34.41 34.42 34.28 34.33 7,034 -0.16(-0.46%)
May 30, 2018 34.49 34.49 34.49 34.49 441 +0.71(+2.10%)
May 29, 2018 33.78 33.78 33.78 33.78 231 -0.66(-1.93%)
May 25, 2018 34.44 34.44 34.44 0 -0.15(-0.45%)
May 24, 2018 34.57 34.60 34.57 34.60 2,269 -0.01(-0.03%)
May 22, 2018 34.60 34.60 34.60 4,231 +0.06(+0.18%)
May 21, 2018 34.64 34.65 34.54 34.54 4,387 +0.19(+0.54%)
May 18, 2018 34.39 34.43 34.29 34.36 3,050 -0.07(-0.19%)
May 17, 2018 34.42 34.42 34.42 34.42 582 -0.02(-0.05%)
May 16, 2018 34.50 34.50 34.44 34.44 665 +0.28(+0.82%)
May 15, 2018 34.42 34.42 34.14 34.16 7,310 -0.52(-1.51%)
May 14, 2018 34.67 34.72 34.52 34.68 9,862 +0.11(+0.32%)
May 11, 2018 34.56 34.57 34.56 34.57 1,901 +0.16(+0.46%)
May 10, 2018 34.39 34.45 34.35 34.41 18,020 +0.38(+1.13%)
May 09, 2018 34.03 34.03 34.03 34.03 859 +0.41(+1.22%)
May 08, 2018 33.62 33.62 33.62 33.62 114 +0.01(+0.03%)
May 07, 2018 33.61 33.61 33.61 33.61 240 +0.07(+0.19%)
May 04, 2018 33.24 33.54 33.24 33.54 1,681 +0.43(+1.28%)
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.