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 28, 2020 38.10 39.39 37.51 39.18 71,176 -0.80(-2.01%)
Feb 27, 2020 41.14 41.83 39.98 39.98 132,523 -2.32(-5.49%)
Feb 26, 2020 42.82 43.29 42.22 42.30 7,311 -0.15(-0.36%)
Feb 25, 2020 44.55 44.55 42.43 42.45 6,421 -1.88(-4.23%)
Feb 24, 2020 44.67 44.84 44.14 44.33 17,162 -2.05(-4.42%)
Feb 21, 2020 46.66 46.66 46.28 46.38 3,322 -0.68(-1.45%)
Feb 20, 2020 47.17 47.29 46.54 47.06 8,655 -0.23(-0.48%)
Feb 19, 2020 47.19 47.30 47.19 47.29 3,198 +0.35(+0.75%)
Feb 18, 2020 46.94 47.00 46.85 46.94 2,594 -0.19(-0.41%)
Feb 14, 2020 47.08 47.14 46.99 47.13 4,127 +0.11(+0.23%)
Feb 13, 2020 46.81 47.13 46.81 47.02 16,209 -0.09(-0.20%)
Feb 12, 2020 47.01 47.13 46.94 47.11 3,347 +0.41(+0.87%)
Feb 11, 2020 46.87 47.01 46.71 46.71 2,995 +0.11(+0.23%)
Feb 10, 2020 45.93 46.60 45.93 46.60 4,443 +0.48(+1.03%)
Feb 07, 2020 46.31 46.31 46.05 46.12 2,516 -0.34(-0.72%)
Feb 06, 2020 46.34 46.48 46.34 46.46 2,681 +0.27(+0.58%)
Feb 05, 2020 46.14 46.19 45.96 46.19 2,434 +0.64(+1.40%)
Feb 04, 2020 45.35 45.67 45.35 45.55 4,776 +0.90(+2.01%)
Feb 03, 2020 44.72 44.99 44.59 44.65 5,840 +0.42(+0.95%)
Jan 31, 2020 45.02 45.05 44.11 44.23 3,120 -1.06(-2.34%)
Jan 30, 2020 44.82 45.29 44.64 45.29 5,213 +0.16(+0.36%)
Jan 29, 2020 45.35 45.36 45.13 45.13 1,991 -0.07(-0.16%)
Jan 28, 2020 44.81 45.20 44.81 45.20 2,024 +0.67(+1.51%)
Jan 27, 2020 44.45 44.65 44.40 44.53 7,671 -0.98(-2.16%)
Jan 24, 2020 46.15 46.16 45.42 45.51 11,879 -0.56(-1.21%)
Jan 23, 2020 45.87 46.07 45.87 46.07 6,502 +0.03(+0.06%)
Jan 22, 2020 46.17 46.24 45.98 46.04 5,779 +0.06(+0.13%)
Jan 21, 2020 45.94 46.02 45.94 45.98 14,688 -0.14(-0.30%)
Jan 17, 2020 46.05 46.14 46.01 46.12 6,241 +0.20(+0.43%)
Jan 16, 2020 45.69 45.92 45.69 45.92 3,344 +0.55(+1.20%)
Jan 15, 2020 45.26 45.57 45.26 45.37 9,283 +0.08(+0.18%)
Jan 14, 2020 45.29 45.42 45.29 45.29 2,190 -0.06(-0.13%)
Jan 13, 2020 45.10 45.35 45.09 45.35 3,143 +0.39(+0.86%)
Jan 10, 2020 45.27 45.27 44.97 44.97 3,523 -0.17(-0.37%)
Jan 09, 2020 45.09 45.14 45.02 45.14 3,118 +0.40(+0.90%)
Jan 08, 2020 44.45 44.89 44.45 44.74 5,764 +0.32(+0.73%)
Jan 07, 2020 44.34 44.52 44.34 44.41 6,816 -0.15(-0.33%)
Jan 06, 2020 43.98 44.56 43.98 44.56 4,778 +0.15(+0.33%)
Jan 03, 2020 44.11 44.43 44.11 44.41 2,516 -0.38(-0.84%)
Jan 02, 2020 44.62 44.79 44.45 44.79 21,603 +0.54(+1.22%)
Dec 31, 2019 43.96 44.25 43.96 44.25 1,711 +0.13(+0.30%)
Dec 30, 2019 44.47 44.47 44.03 44.11 18,957 -0.32(-0.72%)
Dec 27, 2019 44.51 44.51 44.43 44.43 805 +0.03(+0.08%)
Dec 26, 2019 44.31 44.40 44.31 44.40 5,324 +0.28(+0.63%)
Dec 24, 2019 44.13 44.14 44.12 44.12 1,107 -0.01(-0.03%)
Dec 23, 2019 44.22 44.22 44.14 44.14 6,709 +0.04(+0.08%)
Dec 20, 2019 44.01 44.18 44.01 44.10 5,384 +0.30(+0.67%)
Dec 19, 2019 43.64 43.80 43.62 43.80 2,002 +0.26(+0.59%)
Dec 18, 2019 43.59 43.67 43.55 43.55 853 +0.00(+0.00%)
Dec 17, 2019 43.57 43.64 43.55 43.55 6,940 -0.01(-0.01%)
Dec 16, 2019 43.50 43.63 43.50 43.55 3,627 +0.41(+0.96%)
Dec 13, 2019 43.06 43.15 43.03 43.14 3,352 +0.03(+0.06%)
Dec 12, 2019 42.61 43.22 42.61 43.12 9,922 +0.50(+1.17%)
Dec 11, 2019 42.53 42.61 42.52 42.61 985 +0.19(+0.44%)
Dec 10, 2019 42.48 42.52 42.43 42.43 842 -0.08(-0.18%)
Dec 09, 2019 42.74 42.74 42.50 42.50 6,241 -0.20(-0.46%)
Dec 06, 2019 42.64 42.73 42.64 42.70 613 +0.52(+1.23%)
Dec 05, 2019 42.03 42.18 42.03 42.18 3,566 +0.09(+0.22%)
Dec 04, 2019 42.08 42.12 42.08 42.09 564 +0.37(+0.88%)
Dec 03, 2019 41.57 41.72 41.57 41.72 3,049 -0.38(-0.91%)
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.