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 (%)
May 31, 2018 34.41 34.42 34.28 34.33 7,034 -0.16(-0.46%)
May 30, 2018 34.49 34.49 34.49 34.49 441 +0.71(+2.10%)
May 29, 2018 33.78 33.78 33.78 33.78 231 -0.66(-1.93%)
May 25, 2018 34.44 34.44 34.44 0 -0.15(-0.45%)
May 24, 2018 34.57 34.60 34.57 34.60 2,269 -0.01(-0.03%)
May 22, 2018 34.60 34.60 34.60 4,231 +0.06(+0.18%)
May 21, 2018 34.64 34.65 34.54 34.54 4,387 +0.19(+0.54%)
May 18, 2018 34.39 34.43 34.29 34.36 3,050 -0.07(-0.19%)
May 17, 2018 34.42 34.42 34.42 34.42 582 -0.02(-0.05%)
May 16, 2018 34.50 34.50 34.44 34.44 665 +0.28(+0.82%)
May 15, 2018 34.42 34.42 34.14 34.16 7,310 -0.52(-1.51%)
May 14, 2018 34.67 34.72 34.52 34.68 9,862 +0.11(+0.32%)
May 11, 2018 34.56 34.57 34.56 34.57 1,901 +0.16(+0.46%)
May 10, 2018 34.39 34.45 34.35 34.41 18,020 +0.38(+1.13%)
May 09, 2018 34.03 34.03 34.03 34.03 859 +0.41(+1.22%)
May 08, 2018 33.62 33.62 33.62 33.62 114 +0.01(+0.03%)
May 07, 2018 33.61 33.61 33.61 33.61 240 +0.07(+0.19%)
May 04, 2018 33.24 33.54 33.24 33.54 1,681 +0.43(+1.28%)
May 02, 2018 33.12 33.12 33.12 224 -0.43(-1.27%)
Apr 27, 2018 33.55 33.55 33.55 2,923 -0.06(-0.19%)
Apr 26, 2018 33.61 33.61 33.61 33.61 1,182 +0.47(+1.41%)
Apr 25, 2018 33.13 33.14 33.13 33.14 1,273 -0.67(-1.99%)
Apr 24, 2018 33.80 33.82 33.80 33.82 755 +0.18(+0.54%)
Apr 23, 2018 33.61 33.63 33.61 33.63 2,645 +0.13(+0.38%)
Apr 20, 2018 33.51 33.51 33.51 33.51 386 -0.36(-1.08%)
Apr 19, 2018 34.03 34.09 33.87 33.87 2,289 -0.36(-1.06%)
Apr 18, 2018 34.30 34.30 34.24 34.24 954 +0.49(+1.44%)
Apr 16, 2018 33.75 33.75 33.75 1,639 +0.50(+1.50%)
Apr 13, 2018 33.61 33.61 33.24 33.25 1,610 -0.42(-1.24%)
Apr 12, 2018 33.60 33.67 33.43 33.67 3,196 +0.53(+1.61%)
Apr 11, 2018 33.33 33.33 33.13 33.13 2,109 -0.21(-0.63%)
Apr 10, 2018 33.24 33.34 33.24 33.34 865 +0.35(+1.05%)
Apr 09, 2018 33.15 33.17 33.00 33.00 1,287 +0.08(+0.24%)
Apr 06, 2018 32.94 33.03 32.92 32.92 1,697 -0.54(-1.62%)
Apr 05, 2018 33.46 33.46 33.46 33.46 502 +0.29(+0.87%)
Apr 04, 2018 32.68 33.17 32.68 33.17 3,366 +0.54(+1.65%)
Apr 03, 2018 32.62 32.76 32.62 32.63 2,144 +0.60(+1.87%)
Apr 02, 2018 32.05 32.05 31.93 32.03 10,539 -1.19(-3.59%)
Mar 29, 2018 33.23 33.23 33.23 0 +0.61(+1.86%)
Mar 28, 2018 32.87 32.87 32.62 32.62 2,259 -0.99(-2.95%)
Mar 27, 2018 33.61 33.61 33.61 33.61 3,358 +0.29(+0.87%)
Mar 26, 2018 32.90 33.32 32.81 33.32 6,140 +0.90(+2.79%)
Mar 23, 2018 33.17 33.22 32.42 32.42 57,346 +0.35(+1.09%)
Mar 22, 2018 33.44 33.50 32.02 32.07 2,560 -2.35(-6.82%)
Mar 21, 2018 34.42 34.42 34.41 34.41 778 +0.08(+0.24%)
Mar 20, 2018 34.33 34.33 34.33 34.33 109 +0.24(+0.70%)
Mar 19, 2018 34.57 34.57 33.91 34.09 11,240 -0.77(-2.21%)
Mar 16, 2018 34.86 34.86 34.86 34.86 1,955 -0.07(-0.19%)
Mar 14, 2018 34.93 34.93 34.93 1,757 -0.22(-0.64%)
Mar 13, 2018 35.63 35.63 35.06 35.15 12,678 -0.33(-0.92%)
Mar 12, 2018 35.50 35.51 35.48 35.48 2,560 +0.16(+0.45%)
Mar 09, 2018 35.19 35.32 35.18 35.32 4,047 +0.64(+1.83%)
Mar 08, 2018 34.54 34.68 34.54 34.68 1,807 +0.64(+1.89%)
Mar 07, 2018 34.04 990 -0.44(-1.27%)
Mar 06, 2018 34.40 34.47 34.25 34.48 5,606 +0.02(+0.05%)
Mar 05, 2018 33.69 34.46 33.69 34.46 2,558 +0.85(+2.53%)
Mar 02, 2018 33.34 33.74 33.34 33.61 4,248 -0.01(-0.02%)
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.