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 (%)
Jan 29, 2016 21.20 21.53 21.20 21.53 26,164 +0.45(+2.15%)
Jan 28, 2016 21.06 21.07 21.00 21.07 382 -0.01(-0.07%)
Jan 27, 2016 21.09 21.09 21.09 21.09 1,001 +0.03(+0.15%)
Jan 26, 2016 20.88 21.06 20.88 21.06 410 +0.21(+1.00%)
Jan 25, 2016 21.02 21.02 20.85 20.85 490 -0.31(-1.46%)
Jan 22, 2016 21.09 21.18 21.02 21.16 3,264 +0.38(+1.83%)
Jan 21, 2016 20.56 20.95 20.56 20.78 50,505 +0.24(+1.15%)
Jan 20, 2016 20.39 20.75 20.11 20.54 4,851 -0.37(-1.77%)
Jan 19, 2016 21.11 21.11 20.91 20.91 514 +0.23(+1.09%)
Jan 15, 2016 20.77 20.69 20.69 20.69 900 -0.85(-3.93%)
Jan 14, 2016 20.96 21.55 20.96 21.53 1,081 +0.52(+2.45%)
Jan 13, 2016 21.28 21.28 21.02 21.02 1,125 -0.57(-2.63%)
Jan 12, 2016 21.72 21.72 21.46 21.59 11,441 +0.27(+1.29%)
Jan 11, 2016 21.39 21.39 21.31 21.31 1,437 -0.30(-1.40%)
Jan 08, 2016 21.86 21.86 21.61 21.61 3,794 -0.16(-0.73%)
Jan 07, 2016 21.92 21.92 21.77 21.77 956 -0.57(-2.55%)
Jan 06, 2016 22.40 22.40 22.34 22.34 225 -0.42(-1.83%)
Jan 05, 2016 22.71 22.76 22.60 22.76 2,907 +0.33(+1.47%)
Jan 04, 2016 22.43 22.43 22.43 22.43 392 -0.77(-3.33%)
Dec 31, 2015 23.22 23.20 23.20 23.20 3,039 -0.19(-0.80%)
Dec 30, 2015 23.52 23.52 23.39 23.39 1,424 -0.18(-0.78%)
Dec 29, 2015 23.62 23.62 23.57 23.57 1,204 +0.41(+1.75%)
Dec 28, 2015 23.17 23.17 23.17 23.17 157 -0.21(-0.92%)
Dec 24, 2015 23.37 23.38 23.38 23.38 1,013 +0.07(+0.30%)
Dec 23, 2015 23.30 23.32 23.30 23.31 22,513 +0.30(+1.31%)
Dec 22, 2015 22.85 23.08 22.84 23.01 17,859 +0.30(+1.33%)
Dec 21, 2015 22.68 22.71 22.63 22.71 48,010 +0.03(+0.15%)
Dec 18, 2015 22.67 22.67 22.67 22.67 2,190 -0.58(-2.51%)
Dec 17, 2015 23.57 23.57 23.17 23.26 27,277 -0.24(-1.02%)
Dec 16, 2015 23.16 23.54 23.16 23.50 30,817 +0.36(+1.57%)
Dec 15, 2015 23.16 23.22 23.03 23.13 61,234 +0.52(+2.32%)
Dec 14, 2015 22.65 22.71 22.43 22.61 8,341 -0.06(-0.27%)
Dec 11, 2015 22.90 22.90 22.67 22.67 7,022 -0.54(-2.33%)
Dec 10, 2015 23.23 23.38 23.17 23.21 67,136 -0.33(-1.40%)
Dec 09, 2015 23.42 24.15 22.96 23.54 641,955 +0.36(+1.57%)
Dec 08, 2015 23.18 23.18 23.18 23.18 112 -0.21(-0.91%)
Dec 07, 2015 23.41 23.41 23.39 23.39 450 -0.32(-1.35%)
Dec 04, 2015 23.47 23.74 23.47 23.71 23,761 +0.65(+2.81%)
Dec 03, 2015 23.27 23.30 23.06 23.06 56,397 -0.38(-1.63%)
Nov 24, 2015 23.51 23.44 23.44 23.44 225 -0.20(-0.83%)
Nov 23, 2015 23.62 23.64 23.62 23.64 562 -0.08(-0.34%)
Nov 20, 2015 23.72 23.72 23.72 23.72 112 +0.21(+0.91%)
Nov 19, 2015 23.51 23.51 23.51 23.51 112 +0.10(+0.42%)
Nov 18, 2015 23.29 23.41 23.24 23.41 22,851 +0.22(+0.96%)
Nov 17, 2015 23.19 23.19 23.19 23.19 6,303 +0.32(+1.40%)
Nov 16, 2015 22.90 22.95 22.87 22.87 6,641 +0.09(+0.39%)
Nov 13, 2015 23.00 23.10 22.74 22.78 65,913 -0.42(-1.80%)
Nov 12, 2015 23.35 23.35 23.19 23.19 118,197 -0.31(-1.32%)
Nov 11, 2015 23.51 23.51 23.51 23.51 5,628 -0.04(-0.15%)
Nov 09, 2015 23.56 23.54 23.54 23.54 5,290 -0.17(-0.71%)
Nov 06, 2015 23.66 23.71 23.66 23.71 5,290 -0.25(-1.04%)
Nov 04, 2015 23.96 23.96 23.96 23.96 112 +0.03(+0.11%)
Nov 03, 2015 24.01 24.01 23.93 23.93 225 +0.29(+1.24%)
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.