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 (%)
Aug 28, 2015 22.13 22.10 22.10 22.10 337 -0.05(-0.24%)
Aug 27, 2015 21.85 22.16 21.81 22.16 2,476 +0.64(+2.97%)
Aug 26, 2015 21.52 21.52 21.52 21.52 337 +1.02(+4.98%)
Aug 25, 2015 21.57 21.57 20.49 20.49 2,454 -0.76(-3.55%)
Aug 24, 2015 20.40 21.25 20.33 21.25 1,564 -0.80(-3.63%)
Aug 21, 2015 22.52 22.52 22.05 22.05 7,915 -1.72(-7.25%)
Aug 17, 2015 23.77 23.77 23.77 23.77 112 +0.15(+0.64%)
Aug 14, 2015 23.62 23.62 23.62 23.62 112 +0.48(+2.07%)
Aug 12, 2015 23.14 23.14 23.14 23.14 337 -0.35(-1.47%)
Aug 11, 2015 23.49 23.49 23.49 23.49 112 -0.19(-0.79%)
Aug 10, 2015 23.67 23.67 23.67 23.67 189 -0.07(-0.30%)
Aug 03, 2015 23.75 23.75 23.75 23.75 31 -0.06(-0.26%)
Jul 31, 2015 23.83 23.83 23.79 23.81 658 +0.17(+0.71%)
Jul 29, 2015 23.64 23.64 23.64 23.64 225 +0.29(+1.26%)
Jul 28, 2015 23.35 23.35 23.35 23.35 122 -0.17(-0.72%)
Jul 24, 2015 23.51 23.51 23.51 23.51 112 -0.45(-1.89%)
Jul 21, 2015 23.94 23.97 23.97 23.97 1,125 -0.11(-0.44%)
Jul 17, 2015 24.07 24.07 24.07 24.07 225 +0.04(+0.18%)
Jul 16, 2015 23.94 24.03 23.94 24.03 405 +0.21(+0.90%)
Jul 15, 2015 23.82 23.82 23.82 23.82 202 +0.13(+0.56%)
Jul 13, 2015 23.68 23.68 23.68 23.68 112 +0.32(+1.37%)
Jul 10, 2015 23.33 23.36 23.33 23.36 225 +0.36(+1.54%)
Jul 09, 2015 23.22 23.22 23.01 23.01 650 -0.17(-0.73%)
Jul 08, 2015 23.18 23.18 23.18 23.18 1,125 -0.02(-0.08%)
Jul 07, 2015 23.00 23.19 23.00 23.19 9,308 -0.08(-0.34%)
Jul 06, 2015 23.21 23.27 23.21 23.27 3,489 -0.08(-0.34%)
Jul 02, 2015 23.35 23.35 23.35 23.35 225 +0.03(+0.11%)
Jul 01, 2015 23.31 23.35 23.26 23.33 49,129 +0.17(+0.73%)
Jun 30, 2015 23.21 23.21 23.16 23.16 1,238 +0.07(+0.31%)
Jun 29, 2015 23.44 23.48 23.09 23.09 1,322 -0.68(-2.88%)
Jun 26, 2015 23.77 23.77 23.77 23.77 112 -0.26(-1.07%)
Jun 23, 2015 24.03 24.03 24.03 24.03 112 -0.05(-0.22%)
Jun 22, 2015 24.01 24.08 24.01 24.08 2,729 +0.14(+0.59%)
Jun 18, 2015 23.85 23.94 23.94 23.94 337 +0.53(+2.28%)
Jun 15, 2015 23.43 23.43 23.41 23.41 6 -0.13(-0.57%)
Jun 12, 2015 23.59 23.59 23.54 23.54 10,131 -0.24(-1.01%)
Jun 11, 2015 23.83 23.83 23.77 23.78 23,677 +0.05(+0.22%)
Jun 10, 2015 23.72 23.77 23.72 23.73 30,844 +0.36(+1.52%)
Jun 09, 2015 23.38 23.38 23.37 23.37 337 +0.02(+0.08%)
Jun 08, 2015 23.55 23.55 23.35 23.35 14,971 -0.20(-0.87%)
Jun 05, 2015 23.56 23.56 23.56 23.56 168 -0.29(-1.23%)
Jun 03, 2015 23.86 23.86 23.85 23.85 67 +0.07(+0.30%)
Jun 02, 2015 23.78 23.78 23.78 23.78 112 -0.07(-0.30%)
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.