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 (%)
Feb 29, 2016 21.87 21.87 21.67 21.67 337 -0.28(-1.29%)
Feb 26, 2016 22.00 22.04 21.92 21.95 3,087 +0.92(+4.39%)
Feb 24, 2016 21.03 21.03 21.03 21.03 2 -0.45(-2.11%)
Feb 23, 2016 21.61 21.68 21.24 21.48 13,921 -0.27(-1.23%)
Feb 22, 2016 21.62 21.76 21.61 21.75 8,681 +0.39(+1.83%)
Feb 19, 2016 21.20 21.38 21.20 21.36 28,306 -0.12(-0.58%)
Feb 18, 2016 21.48 21.51 21.34 21.48 6,934 -0.02(-0.08%)
Feb 17, 2016 21.24 21.54 21.24 21.50 464,458 +0.49(+2.33%)
Feb 16, 2016 20.90 21.01 20.82 21.01 1,127 +0.53(+2.60%)
Feb 12, 2016 20.48 20.48 20.48 20.48 337 +0.04(+0.22%)
Feb 10, 2016 20.59 20.81 20.43 20.43 4 +0.09(+0.44%)
Feb 09, 2016 20.18 20.34 20.18 20.34 563 -0.09(-0.43%)
Feb 08, 2016 20.42 20.43 20.19 20.43 8,030 -0.34(-1.65%)
Feb 05, 2016 21.23 21.23 20.77 20.77 798 -0.68(-3.16%)
Feb 04, 2016 21.20 21.45 21.20 21.45 562 +0.23(+1.09%)
Feb 03, 2016 21.05 21.22 21.05 21.22 388 -0.14(-0.67%)
Feb 02, 2016 21.36 21.36 21.36 21.36 112 -0.07(-0.33%)
Feb 01, 2016 21.47 21.47 21.44 21.44 2,701 -0.09(-0.43%)
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%)
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.