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 30, 2019 38.74 38.74 38.45 38.59 19,929 +0.06(+0.16%)
Aug 29, 2019 38.46 38.61 38.33 38.53 10,316 +0.66(+1.74%)
Aug 28, 2019 37.66 37.88 37.66 37.88 1,546 +0.29(+0.78%)
Aug 27, 2019 37.64 37.65 37.45 37.58 3,852 -0.07(-0.18%)
Aug 26, 2019 37.43 37.65 37.43 37.65 1,182 +0.48(+1.29%)
Aug 23, 2019 38.50 38.50 37.17 37.17 3,270 -1.41(-3.66%)
Aug 22, 2019 38.70 38.73 38.58 38.58 1,002 +0.02(+0.05%)
Aug 21, 2019 38.55 38.56 38.55 38.56 1,987 +0.43(+1.13%)
Aug 20, 2019 38.22 38.28 38.13 38.13 5,905 -0.44(-1.14%)
Aug 19, 2019 38.42 38.57 38.42 38.57 234 +0.60(+1.59%)
Aug 16, 2019 37.72 37.97 37.72 37.97 2,146 +0.74(+1.97%)
Aug 15, 2019 37.13 37.35 36.96 37.23 22,453 +0.11(+0.28%)
Aug 14, 2019 37.77 37.77 37.10 37.13 7,033 -1.41(-3.67%)
Aug 13, 2019 37.73 38.54 37.69 38.54 3,246 +0.71(+1.89%)
Aug 12, 2019 38.14 38.14 37.83 37.83 3,598 -0.61(-1.59%)
Aug 09, 2019 38.59 38.59 38.29 38.44 2,146 -0.27(-0.70%)
Aug 08, 2019 38.19 38.71 38.19 38.71 1,083 +0.87(+2.30%)
Aug 07, 2019 37.56 37.91 37.56 37.84 7,441 +0.05(+0.15%)
Aug 06, 2019 37.43 37.80 37.29 37.79 41,760 +0.64(+1.71%)
Aug 05, 2019 37.81 37.81 36.87 37.15 28,295 -1.49(-3.85%)
Aug 02, 2019 38.86 38.86 38.35 38.64 12,979 -0.39(-0.99%)
Aug 01, 2019 39.95 39.95 39.03 39.03 1,737 -0.52(-1.33%)
Jul 31, 2019 39.55 39.55 39.55 39.55 471 -0.50(-1.25%)
Jul 30, 2019 39.95 40.08 39.95 40.05 544 -0.20(-0.49%)
Jul 29, 2019 40.20 40.25 40.20 40.25 591 -0.08(-0.21%)
Jul 26, 2019 40.17 40.33 40.15 40.33 511 +0.43(+1.09%)
Jul 25, 2019 39.96 40.05 39.90 39.90 630 -0.30(-0.74%)
Jul 24, 2019 40.01 40.20 40.01 40.20 8,393 +0.23(+0.59%)
Jul 23, 2019 39.81 39.96 39.72 39.96 3,696 +0.37(+0.94%)
Jul 22, 2019 39.55 39.63 39.55 39.59 236 +0.14(+0.35%)
Jul 19, 2019 39.99 39.99 39.45 39.45 6,234 -0.30(-0.75%)
Jul 18, 2019 39.63 39.80 39.43 39.75 3,747 +0.13(+0.33%)
Jul 17, 2019 39.91 39.92 39.62 39.62 848 -0.30(-0.76%)
Jul 16, 2019 40.10 40.13 39.92 39.92 1,998 -0.16(-0.40%)
Jul 15, 2019 40.19 40.19 40.06 40.08 7,124 -0.02(-0.06%)
Jul 12, 2019 39.96 40.10 39.96 40.10 1,635 +0.25(+0.63%)
Jul 11, 2019 39.81 39.87 39.74 39.85 4,649 +0.12(+0.30%)
Jul 10, 2019 39.81 39.83 39.72 39.74 4,066 +0.23(+0.59%)
Jul 09, 2019 39.36 39.50 39.36 39.50 2,748 +0.08(+0.21%)
Jul 08, 2019 39.46 39.46 39.39 39.42 8,082 -0.19(-0.49%)
Jul 05, 2019 39.41 39.61 39.36 39.61 613 -0.13(-0.32%)
Jul 03, 2019 39.51 39.74 39.51 39.74 1,430 +0.43(+1.09%)
Jul 02, 2019 39.15 39.31 39.09 39.31 900 +0.11(+0.28%)
Jul 01, 2019 39.57 39.57 39.01 39.20 37,969 +0.42(+1.08%)
Jun 28, 2019 38.67 38.78 38.62 38.78 15,636 +0.28(+0.72%)
Jun 27, 2019 38.46 38.58 38.46 38.50 28,060 +0.21(+0.54%)
Jun 26, 2019 38.57 38.57 38.30 38.30 5,027 -0.07(-0.18%)
Jun 25, 2019 38.85 38.85 38.35 38.37 35,620 -0.51(-1.31%)
Jun 24, 2019 39.00 39.05 38.86 38.88 13,573 -0.07(-0.17%)
Jun 21, 2019 38.99 39.14 38.93 38.94 22,075 -0.16(-0.42%)
Jun 20, 2019 39.06 39.11 38.69 39.11 14,857 +0.52(+1.35%)
Jun 19, 2019 38.42 38.58 38.38 38.58 4,528 +0.20(+0.52%)
Jun 18, 2019 38.48 38.51 38.39 38.39 14,674 +0.52(+1.36%)
Jun 17, 2019 37.99 37.99 37.87 37.87 1,114 -0.01(-0.02%)
Jun 14, 2019 37.78 37.88 37.78 37.88 312 +0.01(+0.02%)
Jun 13, 2019 37.84 37.90 37.84 37.87 317 +0.16(+0.43%)
Jun 12, 2019 37.75 37.77 37.63 37.70 3,054 -0.11(-0.28%)
Jun 11, 2019 37.97 37.98 37.80 37.81 3,895 -0.02(-0.04%)
Jun 10, 2019 37.91 38.10 37.83 37.83 9,191 +0.23(+0.61%)
Jun 07, 2019 37.30 37.65 37.30 37.59 1,978 +0.53(+1.44%)
Jun 06, 2019 37.13 37.14 37.06 37.06 2,978 +0.32(+0.87%)
Jun 05, 2019 36.46 36.74 36.46 36.74 458 +0.42(+1.16%)
Jun 04, 2019 35.80 36.32 35.73 36.32 820 +0.98(+2.77%)
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.