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 (%)
Sep 29, 2017 30.83 30.97 30.81 30.94 60,177 +0.12(+0.39%)
Sep 28, 2017 30.78 30.86 30.77 30.82 15,408 -0.03(-0.11%)
Sep 27, 2017 30.68 30.85 30.68 30.85 2,205 +0.15(+0.50%)
Sep 26, 2017 30.72 30.72 30.64 30.70 19,625 +0.09(+0.30%)
Sep 25, 2017 30.70 30.73 30.53 30.61 24,917 -0.09(-0.30%)
Sep 22, 2017 30.69 30.70 30.69 30.70 583 -0.05(-0.15%)
Sep 21, 2017 30.72 30.76 30.72 30.75 1,853 -0.06(-0.21%)
Sep 20, 2017 30.81 30.82 30.72 30.81 8,828 +0.01(+0.03%)
Sep 19, 2017 30.77 30.81 30.77 30.80 4,016 +0.07(+0.22%)
Sep 18, 2017 30.77 30.77 30.72 30.74 721 +0.09(+0.30%)
Sep 15, 2017 30.60 30.66 30.60 30.64 2,194 +0.07(+0.24%)
Sep 14, 2017 30.62 30.62 30.57 2,559 -0.05(-0.15%)
Sep 13, 2017 30.61 30.62 30.61 30.62 597 +0.04(+0.12%)
Sep 12, 2017 30.57 30.58 30.57 30.58 264 +0.11(+0.36%)
Sep 11, 2017 30.39 30.50 30.38 30.47 16,272 +0.36(+1.20%)
Sep 08, 2017 30.11 30.13 30.11 30.11 325 +0.03(+0.09%)
Sep 07, 2017 30.17 30.17 30.08 30.08 2,972 -0.06(-0.20%)
Sep 06, 2017 30.13 30.16 30.04 30.14 6,082 +0.15(+0.51%)
Sep 05, 2017 30.17 30.21 29.99 29.99 1,727 -0.30(-1.01%)
Sep 01, 2017 30.33 30.34 30.29 30.29 9,786 +0.06(+0.20%)
Aug 31, 2017 30.16 30.25 30.15 30.23 1,196 +0.44(+1.47%)
Aug 29, 2017 29.80 29.80 29.80 0 -0.02(-0.06%)
Aug 28, 2017 29.81 29.81 29.81 29.81 326 -0.05(-0.15%)
Aug 25, 2017 29.86 29.86 29.86 29.86 108 +0.10(+0.34%)
Aug 24, 2017 29.81 29.83 29.72 29.76 1,235 -0.05(-0.16%)
Aug 23, 2017 29.82 29.82 29.80 29.80 6,496 -0.06(-0.21%)
Aug 22, 2017 29.87 29.87 29.87 29.87 316 +0.35(+1.18%)
Aug 21, 2017 29.53 29.56 29.52 29.52 1,246 -0.08(-0.28%)
Aug 18, 2017 29.58 29.76 29.58 29.60 1,595 -0.07(-0.23%)
Aug 17, 2017 30.03 30.05 29.66 29.67 8,663 -0.45(-1.49%)
Aug 16, 2017 30.17 30.21 30.11 30.12 2,035 +0.08(+0.28%)
Aug 15, 2017 30.07 30.08 30.04 30.04 5,101 -0.01(-0.02%)
Aug 14, 2017 29.99 30.05 29.99 30.04 7,397 +0.32(+1.07%)
Aug 11, 2017 29.70 29.72 29.70 29.72 654 +0.00(+0.00%)
Aug 10, 2017 29.89 29.89 29.72 29.72 9,541 -0.48(-1.59%)
Aug 09, 2017 30.20 30.20 30.20 30.20 137 +0.02(+0.06%)
Aug 08, 2017 30.25 30.42 30.18 30.18 6,752 -0.07(-0.24%)
Aug 07, 2017 30.26 30.26 30.26 30.26 311 +0.05(+0.16%)
Aug 04, 2017 30.21 30.21 30.21 30.21 178 +0.09(+0.30%)
Aug 03, 2017 30.16 30.18 30.12 30.12 8,302 -0.11(-0.37%)
Aug 02, 2017 30.23 30.23 30.12 30.23 6,376 +0.03(+0.09%)
Aug 01, 2017 30.22 30.22 30.19 30.20 655 +0.13(+0.42%)
Jul 28, 2017 30.07 30.07 30.07 0 -0.13(-0.42%)
Jul 27, 2017 30.24 30.24 30.20 30.20 762 -0.03(-0.09%)
Jul 26, 2017 30.28 30.28 30.23 30.23 739 -0.06(-0.21%)
Jul 25, 2017 30.28 30.29 30.28 30.29 1,306 +0.18(+0.61%)
Jul 24, 2017 30.10 30.11 30.10 30.11 223 +0.02(+0.06%)
Jul 21, 2017 30.10 30.10 30.09 30.09 428 -0.10(-0.34%)
Jul 20, 2017 30.17 30.20 30.09 30.19 2,250 +0.08(+0.27%)
Jul 19, 2017 30.05 30.11 30.05 30.11 2,315 +0.17(+0.57%)
Jul 18, 2017 29.94 29.94 29.94 29.94 991 +0.02(+0.05%)
Jul 17, 2017 29.94 29.98 29.93 29.93 6,618 +0.13(+0.44%)
Jul 13, 2017 29.80 1,800 +0.18(+0.62%)
Jul 12, 2017 29.61 29.61 29.61 29.61 2,490 +0.14(+0.49%)
Jul 10, 2017 29.47 352 +0.18(+0.61%)
Jul 06, 2017 29.29 2,054 -0.21(-0.72%)
Jul 05, 2017 29.44 29.50 29.44 29.50 1,244 -0.07(-0.25%)
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.