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 31, 2018 37.49 37.49 37.49 0 +0.03(+0.09%)
Aug 30, 2018 37.46 37.46 37.46 37.46 673 -0.28(-0.75%)
Aug 29, 2018 37.70 37.75 37.68 37.74 2,191 +0.31(+0.84%)
Aug 28, 2018 37.44 37.45 37.43 37.43 897 +0.01(+0.04%)
Aug 27, 2018 37.41 37.41 37.41 37.41 379 +0.36(+0.96%)
Aug 24, 2018 36.94 37.08 36.94 37.06 1,385 +0.27(+0.74%)
Aug 23, 2018 36.88 36.91 36.78 36.78 5,510 -0.11(-0.29%)
Aug 22, 2018 36.84 36.91 36.84 36.89 5,813 -0.12(-0.32%)
Aug 21, 2018 37.01 37.01 37.01 37.01 735 +0.23(+0.64%)
Aug 20, 2018 36.72 36.79 36.72 36.78 3,325 +0.06(+0.15%)
Aug 17, 2018 36.72 36.72 36.72 36.72 319 +0.14(+0.38%)
Aug 16, 2018 36.58 36.58 36.58 36.58 670 +0.46(+1.28%)
Aug 15, 2018 36.30 36.30 36.01 36.12 2,185 -0.36(-0.99%)
Aug 14, 2018 36.29 36.53 36.29 36.47 5,763 +0.22(+0.60%)
Aug 13, 2018 36.47 36.47 36.24 36.26 5,281 -0.10(-0.28%)
Aug 10, 2018 36.39 36.39 36.31 36.36 5,753 -0.39(-1.07%)
Aug 09, 2018 36.75 36.76 36.75 36.76 2,905 -0.05(-0.13%)
Aug 08, 2018 36.78 36.80 36.74 36.80 771 -0.04(-0.10%)
Aug 07, 2018 36.75 36.91 36.75 36.84 3,545 +0.07(+0.18%)
Aug 06, 2018 36.48 36.78 36.46 36.78 3,282 +0.32(+0.88%)
Aug 03, 2018 36.31 38.15 36.30 36.46 13,956 +0.19(+0.52%)
Aug 02, 2018 36.05 36.27 36.05 36.27 902 +0.24(+0.68%)
Aug 01, 2018 36.04 36.04 36.02 36.02 1,170 +0.24(+0.68%)
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%)
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.