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 (%)
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%)
Nov 02, 2015 23.64 23.64 23.64 23.64 112 -0.03(-0.11%)
Oct 30, 2015 23.67 23.67 23.67 23.67 389 +0.03(+0.11%)
Oct 29, 2015 23.59 23.64 23.59 23.64 2,329 +0.00(+0.00%)
Oct 28, 2015 23.42 23.64 23.42 23.64 225 +0.27(+1.14%)
Oct 26, 2015 23.42 23.37 23.37 23.37 562 -0.07(-0.30%)
Oct 23, 2015 23.44 23.44 23.44 23.44 112 +0.68(+3.01%)
Oct 21, 2015 22.76 22.76 22.76 22.76 1,688 +0.01(+0.04%)
Oct 16, 2015 22.76 22.75 22.75 22.75 562 +0.05(+0.23%)
Oct 15, 2015 22.70 22.70 22.70 22.70 112 +0.36(+1.59%)
Oct 14, 2015 22.34 22.34 22.34 22.34 251 -0.15(-0.65%)
Oct 13, 2015 22.52 22.52 22.49 22.49 225 -0.03(-0.14%)
Oct 08, 2015 22.27 22.52 22.27 22.52 3 +0.27(+1.20%)
Oct 07, 2015 22.18 22.25 22.18 22.25 1,690 +0.09(+0.40%)
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.