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%)
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.