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 (%)
Apr 28, 2017 28.68 28.68 28.67 28.68 2,229 -0.05(-0.16%)
Apr 26, 2017 28.72 28.72 28.72 0 +0.01(+0.03%)
Apr 25, 2017 28.61 28.72 28.61 28.72 19,020 +0.23(+0.79%)
Apr 24, 2017 28.54 28.54 28.49 28.49 1,920 +0.34(+1.21%)
Apr 21, 2017 28.22 28.22 28.15 28.15 1,060 -0.00(-0.01%)
Apr 19, 2017 28.15 1 +0.09(+0.32%)
Apr 18, 2017 28.05 28.05 28.05 28.06 423 +0.13(+0.46%)
Apr 17, 2017 27.93 27.93 27.93 27.93 3,149 +0.09(+0.33%)
Apr 13, 2017 27.99 27.99 27.82 27.84 7,423 -0.36(-1.27%)
Apr 11, 2017 28.20 28.20 28.20 0 +0.00(+0.00%)
Apr 03, 2017 0 +0.00(+0.00%)
Mar 27, 2017 27.76 5 -0.90(-3.15%)
Mar 20, 2017 28.66 73 +0.00(+0.00%)
Mar 15, 2017 28.66 28.66 28.66 0 +0.23(+0.81%)
Mar 13, 2017 28.43 2 +0.06(+0.23%)
Mar 09, 2017 28.37 20 -0.17(-0.61%)
Mar 06, 2017 28.54 44 -0.05(-0.16%)
Mar 02, 2017 28.59 28.59 28.59 0 -0.24(-0.82%)
Mar 01, 2017 28.82 28.82 28.79 28.82 2,735 +0.43(+1.52%)
Feb 27, 2017 28.39 49 +0.22(+0.78%)
Feb 23, 2017 28.17 28.17 28.17 0 -0.09(-0.33%)
Feb 21, 2017 28.26 5 +0.32(+1.15%)
Feb 17, 2017 27.94 27.94 27.94 0 -0.06(-0.23%)
Feb 16, 2017 28.01 28.01 28.01 28.01 108 +0.14(+0.50%)
Feb 15, 2017 27.89 27.89 27.87 27.87 1,202 +0.05(+0.17%)
Feb 14, 2017 27.72 27.82 27.72 27.82 1,271 +0.06(+0.20%)
Feb 13, 2017 27.61 27.77 27.61 27.77 1,548 +0.29(+1.04%)
Feb 10, 2017 27.48 27.48 27.48 27.48 108 +0.05(+0.17%)
Feb 09, 2017 27.45 27.45 27.44 27.44 3,710 +0.23(+0.85%)
Feb 07, 2017 27.21 27.21 27.21 0 +0.03(+0.12%)
Feb 06, 2017 27.22 27.22 27.17 27.17 503 +0.17(+0.63%)
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.