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, 2020 48.77 48.83 48.77 48.80 10,844 -0.02(-0.04%)
Aug 28, 2020 48.51 48.85 48.40 48.82 2,400 +0.38(+0.79%)
Aug 27, 2020 48.55 48.69 48.44 48.44 1,606 +0.15(+0.30%)
Aug 26, 2020 47.76 48.29 47.76 48.29 1,851 +0.68(+1.43%)
Aug 25, 2020 47.52 47.61 47.40 47.61 1,790 +0.28(+0.59%)
Aug 24, 2020 47.20 47.33 47.16 47.33 670 +0.55(+1.18%)
Aug 21, 2020 46.78 46.78 46.49 46.78 600 +0.25(+0.54%)
Aug 20, 2020 45.99 46.53 45.99 46.53 2,574 +0.19(+0.40%)
Aug 19, 2020 46.75 46.75 46.34 46.34 628 -0.23(-0.48%)
Aug 18, 2020 46.45 46.65 46.45 46.57 438 +0.12(+0.25%)
Aug 17, 2020 46.48 46.54 46.42 46.45 1,887 +0.21(+0.46%)
Aug 14, 2020 46.21 46.26 46.15 46.24 6,300 -0.04(-0.09%)
Aug 13, 2020 46.46 46.46 46.28 46.28 235 -0.12(-0.26%)
Aug 12, 2020 46.50 46.50 46.40 46.40 1,582 +0.90(+1.98%)
Aug 11, 2020 46.26 46.26 45.50 45.50 2,000 -0.51(-1.11%)
Aug 10, 2020 46.01 46.04 45.94 46.01 1,900 +0.18(+0.39%)
Aug 07, 2020 45.62 45.83 45.58 45.83 2,400 +0.05(+0.11%)
Aug 06, 2020 45.29 45.78 45.29 45.78 1,830 +0.39(+0.86%)
Aug 05, 2020 45.28 45.39 45.28 45.39 1,946 +0.43(+0.95%)
Aug 04, 2020 44.91 44.96 44.74 44.96 6,059 +0.14(+0.31%)
Aug 03, 2020 44.70 44.90 44.69 44.82 2,343 +0.52(+1.18%)
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%)
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.