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 29, 2016 23.60 23.64 23.37 23.39 11,496 -0.42(-1.76%)
Apr 28, 2016 23.88 24.06 23.81 23.81 138,573 -0.22(-0.91%)
Apr 27, 2016 23.87 24.07 23.87 24.03 37,838 +0.09(+0.38%)
Apr 26, 2016 23.89 23.94 23.82 23.94 64,163 +0.22(+0.92%)
Apr 25, 2016 23.78 23.78 23.68 23.72 2,631 -0.16(-0.69%)
Apr 22, 2016 23.88 23.89 23.88 23.89 5,096 -0.14(-0.57%)
Apr 20, 2016 24.02 24.02 24.02 24.02 109 +0.05(+0.19%)
Apr 19, 2016 23.98 23.98 23.98 23.98 287 +0.15(+0.61%)
Apr 18, 2016 23.68 23.83 23.68 23.83 274 +0.11(+0.46%)
Apr 15, 2016 23.72 23.72 23.72 23.72 109 +0.10(+0.43%)
Apr 13, 2016 23.62 23.62 23.62 23.62 1 +0.24(+1.01%)
Apr 12, 2016 23.21 23.38 23.21 23.38 219 +0.02(+0.08%)
Apr 11, 2016 23.37 23.37 23.37 23.37 109 +0.01(+0.04%)
Apr 08, 2016 23.36 23.36 23.36 23.36 291 +0.12(+0.52%)
Apr 07, 2016 23.29 23.29 23.24 23.24 309 -0.03(-0.13%)
Apr 05, 2016 23.27 23.27 23.27 23.27 109 -0.30(-1.28%)
Apr 04, 2016 23.57 23.57 23.57 23.57 226 +0.16(+0.66%)
Apr 01, 2016 23.19 23.41 23.19 23.41 690 -0.07(-0.31%)
Mar 31, 2016 23.93 23.93 23.46 23.48 767 -0.01(-0.04%)
Mar 30, 2016 23.50 23.53 23.49 23.49 562 +0.42(+1.82%)
Mar 28, 2016 23.12 23.12 23.06 23.07 1 +0.13(+0.56%)
Mar 24, 2016 22.88 22.95 22.95 22.95 438 -0.23(-0.98%)
Mar 23, 2016 23.17 23.17 23.17 23.17 109 -0.08(-0.35%)
Mar 22, 2016 23.16 23.26 23.16 23.26 865 +0.02(+0.07%)
Mar 21, 2016 23.26 23.26 23.19 23.24 562 +0.02(+0.07%)
Mar 18, 2016 23.19 23.23 23.19 23.22 351 +0.10(+0.42%)
Mar 17, 2016 22.92 23.12 22.88 23.12 959 +0.16(+0.70%)
Mar 16, 2016 22.70 22.96 22.70 22.96 1,285 +0.20(+0.90%)
Mar 15, 2016 22.66 22.76 22.66 22.76 235 -0.08(-0.35%)
Mar 14, 2016 22.77 22.84 22.77 22.84 226 +0.51(+2.27%)
Mar 09, 2016 22.40 22.40 22.32 22.33 29 +0.01(+0.04%)
Mar 08, 2016 22.39 22.39 22.29 22.32 1,832 -0.17(-0.75%)
Mar 07, 2016 22.39 22.49 22.38 22.49 781 -0.06(-0.28%)
Mar 04, 2016 22.40 22.40 22.40 22.55 267 +0.35(+1.57%)
Mar 03, 2016 22.27 22.27 22.21 22.21 721 +0.02(+0.07%)
Mar 02, 2016 22.16 22.19 22.15 22.19 800 +0.05(+0.24%)
Mar 01, 2016 21.76 22.14 21.76 22.14 1,375 +0.47(+2.17%)
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%)
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%)
Oct 05, 2015 22.16 22.16 22.16 22.16 1,013 +1.03(+4.88%)
Sep 30, 2015 21.12 21.13 21.13 21.13 2,251 +0.38(+1.84%)
Sep 29, 2015 20.75 20.75 20.75 20.75 112 -0.03(-0.13%)
Sep 28, 2015 20.81 20.88 20.78 20.78 900 -0.43(-2.01%)
Sep 24, 2015 21.20 21.20 21.20 21.20 57 -0.25(-1.16%)
Sep 22, 2015 21.45 21.45 21.45 21.45 225 -0.49(-2.23%)
Sep 21, 2015 21.94 21.94 21.94 21.94 432 +0.09(+0.41%)
Sep 18, 2015 22.02 22.02 21.85 21.85 453 -0.54(-2.42%)
Sep 17, 2015 22.27 22.42 22.27 22.40 565 +0.73(+3.36%)
Sep 10, 2015 21.57 21.67 21.67 21.67 562 -0.30(-1.38%)
Sep 09, 2015 21.97 21.97 21.97 21.97 543 +0.05(+0.24%)
Sep 08, 2015 21.70 21.92 21.60 21.92 1,578 +0.68(+3.18%)
Sep 04, 2015 21.31 21.24 21.24 21.24 450 +0.10(+0.46%)
Sep 01, 2015 21.36 21.37 21.14 21.14 84 -0.96(-4.34%)
Aug 28, 2015 22.13 22.10 22.10 22.10 337 -0.05(-0.24%)
Aug 27, 2015 21.85 22.16 21.81 22.16 2,476 +0.64(+2.97%)
Aug 26, 2015 21.52 21.52 21.52 21.52 337 +1.02(+4.98%)
Aug 25, 2015 21.57 21.57 20.49 20.49 2,454 -0.76(-3.55%)
Aug 24, 2015 20.40 21.25 20.33 21.25 1,564 -0.80(-3.63%)
Aug 21, 2015 22.52 22.52 22.05 22.05 7,915 -1.72(-7.25%)
Aug 17, 2015 23.77 23.77 23.77 23.77 112 +0.15(+0.64%)
Aug 14, 2015 23.62 23.62 23.62 23.62 112 +0.48(+2.07%)
Aug 12, 2015 23.14 23.14 23.14 23.14 337 -0.35(-1.47%)
Aug 11, 2015 23.49 23.49 23.49 23.49 112 -0.19(-0.79%)
Aug 10, 2015 23.67 23.67 23.67 23.67 189 -0.07(-0.30%)
Aug 03, 2015 23.75 23.75 23.75 23.75 31 -0.06(-0.26%)
Jul 31, 2015 23.83 23.83 23.79 23.81 658 +0.17(+0.71%)
Jul 29, 2015 23.64 23.64 23.64 23.64 225 +0.29(+1.26%)
Jul 28, 2015 23.35 23.35 23.35 23.35 122 -0.17(-0.72%)
Jul 24, 2015 23.51 23.51 23.51 23.51 112 -0.45(-1.89%)
Jul 21, 2015 23.94 23.97 23.97 23.97 1,125 -0.11(-0.44%)
Jul 17, 2015 24.07 24.07 24.07 24.07 225 +0.04(+0.18%)
Jul 16, 2015 23.94 24.03 23.94 24.03 405 +0.21(+0.90%)
Jul 15, 2015 23.82 23.82 23.82 23.82 202 +0.13(+0.56%)
Jul 13, 2015 23.68 23.68 23.68 23.68 112 +0.32(+1.37%)
Jul 10, 2015 23.33 23.36 23.33 23.36 225 +0.36(+1.54%)
Jul 09, 2015 23.22 23.22 23.01 23.01 650 -0.17(-0.73%)
Jul 08, 2015 23.18 23.18 23.18 23.18 1,125 -0.02(-0.08%)
Jul 07, 2015 23.00 23.19 23.00 23.19 9,308 -0.08(-0.34%)
Jul 06, 2015 23.21 23.27 23.21 23.27 3,489 -0.08(-0.34%)
Jul 02, 2015 23.35 23.35 23.35 23.35 225 +0.03(+0.11%)
Jul 01, 2015 23.31 23.35 23.26 23.33 49,129 +0.17(+0.73%)
Jun 30, 2015 23.21 23.21 23.16 23.16 1,238 +0.07(+0.31%)
Jun 29, 2015 23.44 23.48 23.09 23.09 1,322 -0.68(-2.88%)
Jun 26, 2015 23.77 23.77 23.77 23.77 112 -0.26(-1.07%)
Jun 23, 2015 24.03 24.03 24.03 24.03 112 -0.05(-0.22%)
Jun 22, 2015 24.01 24.08 24.01 24.08 2,729 +0.14(+0.59%)
Jun 18, 2015 23.85 23.94 23.94 23.94 337 +0.53(+2.28%)
Jun 15, 2015 23.43 23.43 23.41 23.41 6 -0.13(-0.57%)
Jun 12, 2015 23.59 23.59 23.54 23.54 10,131 -0.24(-1.01%)
Jun 11, 2015 23.83 23.83 23.77 23.78 23,677 +0.05(+0.22%)
Jun 10, 2015 23.72 23.77 23.72 23.73 30,844 +0.36(+1.52%)
Jun 09, 2015 23.38 23.38 23.37 23.37 337 +0.02(+0.08%)
Jun 08, 2015 23.55 23.55 23.35 23.35 14,971 -0.20(-0.87%)
Jun 05, 2015 23.56 23.56 23.56 23.56 168 -0.29(-1.23%)
Jun 03, 2015 23.86 23.86 23.85 23.85 67 +0.07(+0.30%)
Jun 02, 2015 23.78 23.78 23.78 23.78 112 -0.07(-0.30%)
Jun 01, 2015 23.76 23.85 23.67 23.85 13,846 -0.02(-0.07%)
May 29, 2015 23.87 23.87 23.87 23.87 112 +0.24(+1.01%)
May 26, 2015 23.63 23.63 23.63 23.63 112 -0.36(-1.52%)
May 18, 2015 23.99 23.99 23.99 23.99 112 +0.11(+0.45%)
May 14, 2015 23.89 23.89 23.89 23.89 112 +0.33(+1.39%)
May 12, 2015 23.59 23.56 23.56 23.56 15,872 +0.18(+0.76%)
May 07, 2015 23.38 23.38 23.38 23.38 14,183 -0.21(-0.90%)
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.