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, 2020 44.13 44.30 43.48 44.30 8,000 +0.42(+0.95%)
Jul 30, 2020 43.55 43.88 43.17 43.88 1,339 -0.19(-0.42%)
Jul 29, 2020 43.89 44.07 43.89 44.07 3,656 +0.68(+1.57%)
Jul 28, 2020 43.72 43.75 43.38 43.38 452 -0.37(-0.85%)
Jul 27, 2020 43.36 43.76 43.36 43.76 503 +0.45(+1.04%)
Jul 24, 2020 43.26 43.46 43.24 43.31 1,400 -0.34(-0.78%)
Jul 23, 2020 44.41 44.50 43.53 43.65 2,616 -0.79(-1.79%)
Jul 22, 2020 44.10 44.48 44.05 44.45 13,343 +0.41(+0.92%)
Jul 21, 2020 44.35 44.35 44.04 44.04 1,036 +0.01(+0.02%)
Jul 20, 2020 43.69 44.03 43.69 44.03 3,127 +0.52(+1.19%)
Jul 17, 2020 43.40 43.57 43.40 43.51 1,000 +0.19(+0.45%)
Jul 16, 2020 43.23 43.32 43.13 43.32 484 -0.19(-0.43%)
Jul 15, 2020 43.62 43.62 43.28 43.51 1,833 +0.49(+1.14%)
Jul 14, 2020 41.83 43.02 41.80 43.02 2,463 +0.77(+1.82%)
Jul 13, 2020 43.21 43.53 42.25 42.25 2,437 -0.52(-1.22%)
Jul 10, 2020 42.71 42.77 42.71 42.77 200 +0.62(+1.46%)
Jul 09, 2020 41.94 42.28 41.94 42.16 1,352 -0.30(-0.71%)
Jul 08, 2020 42.21 42.46 41.92 42.46 1,272 +0.41(+0.97%)
Jul 07, 2020 42.35 42.38 42.05 42.05 1,353 -0.59(-1.39%)
Jul 06, 2020 42.50 42.66 42.30 42.64 8,308 +0.93(+2.23%)
Jul 02, 2020 42.34 42.38 41.71 41.71 6,000 +0.21(+0.50%)
Jul 01, 2020 41.51 41.56 41.48 41.51 1,032 +0.23(+0.56%)
Jun 30, 2020 40.56 41.27 40.56 41.27 2,503 +1.03(+2.56%)
Jun 29, 2020 39.48 40.27 39.21 40.25 7,817 +0.64(+1.62%)
Jun 26, 2020 40.05 40.06 39.60 39.60 3,400 -1.30(-3.18%)
Jun 25, 2020 40.25 40.90 40.25 40.90 6,358 +0.55(+1.38%)
Jun 24, 2020 41.40 41.42 39.80 40.35 5,077 -1.48(-3.54%)
Jun 23, 2020 42.01 42.20 41.77 41.83 2,347 +0.31(+0.74%)
Jun 22, 2020 41.23 41.52 41.23 41.52 10,965 +0.24(+0.58%)
Jun 19, 2020 42.16 42.19 40.98 41.28 12,382 -0.18(-0.43%)
Jun 18, 2020 41.44 41.56 41.41 41.46 1,082 -0.05(-0.11%)
Jun 17, 2020 41.70 41.70 41.51 41.51 1,330 -0.02(-0.05%)
Jun 16, 2020 42.07 42.07 41.53 41.53 5,952 +0.98(+2.43%)
Jun 15, 2020 39.03 40.64 38.81 40.54 4,929 +0.33(+0.81%)
Jun 12, 2020 40.88 40.88 39.54 40.22 18,826 +0.72(+1.83%)
Jun 11, 2020 41.50 41.50 39.44 39.49 7,215 -3.46(-8.06%)
Jun 10, 2020 43.34 43.34 42.81 42.95 4,650 -0.26(-0.60%)
Jun 09, 2020 43.10 43.34 43.10 43.21 3,893 -0.35(-0.80%)
Jun 08, 2020 43.10 43.56 43.05 43.56 2,766 +0.69(+1.61%)
Jun 05, 2020 42.55 43.10 42.55 42.87 13,691 +1.48(+3.57%)
Jun 04, 2020 41.46 41.58 41.37 41.39 4,017 -0.25(-0.61%)
Jun 03, 2020 41.31 41.75 41.31 41.65 5,934 +0.82(+2.01%)
Jun 02, 2020 40.78 40.83 39.67 40.83 4,206 +0.37(+0.91%)
Jun 01, 2020 40.40 40.53 40.20 40.46 6,822 +0.18(+0.46%)
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%)
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.