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 (%)
Jun 30, 2016 23.70 24.02 24.02 24.02 1,200 +0.34(+1.44%)
Jun 29, 2016 23.39 23.68 23.39 23.68 1,377 +0.63(+2.73%)
Jun 28, 2016 23.04 23.05 23.04 23.05 1,091 +0.41(+1.80%)
Jun 27, 2016 22.95 22.95 22.64 22.64 251 -0.61(-2.64%)
Jun 24, 2016 23.56 23.56 23.24 23.26 1,862 -0.88(-3.65%)
Jun 23, 2016 24.14 24.14 24.14 24.14 851 +0.25(+1.06%)
Jun 22, 2016 23.88 23.88 23.88 23.88 301 +0.14(+0.61%)
Jun 17, 2016 23.76 23.74 23.74 23.74 438 -0.06(-0.27%)
Jun 15, 2016 23.80 23.80 23.80 23.80 21 +0.14(+0.58%)
Jun 14, 2016 23.67 23.67 23.67 23.67 295 -0.26(-1.11%)
Jun 13, 2016 23.93 23.93 23.93 23.93 158 -0.33(-1.36%)
Jun 09, 2016 24.26 24.26 24.26 24.26 219 -0.08(-0.33%)
Jun 08, 2016 24.32 24.34 24.32 24.34 1,183 +0.03(+0.11%)
Jun 07, 2016 24.25 24.31 24.24 24.31 6,427 +0.38(+1.60%)
Jun 03, 2016 23.97 23.93 23.93 23.93 328 +0.05(+0.19%)
Jun 01, 2016 23.89 23.89 23.89 23.89 109 -0.08(-0.34%)
May 27, 2016 23.97 23.97 23.97 23.97 109 +0.16(+0.65%)
May 25, 2016 23.81 23.81 23.81 23.81 3,726 +0.47(+2.03%)
May 23, 2016 23.39 23.40 23.34 23.34 85 -0.08(-0.35%)
May 20, 2016 23.42 23.42 23.42 23.42 109 +0.29(+1.26%)
May 19, 2016 23.13 23.13 23.13 23.13 109 -0.16(-0.67%)
May 18, 2016 23.46 23.47 23.28 23.28 2,246 -0.26(-1.09%)
May 16, 2016 23.53 23.54 23.54 23.54 9,755 -0.24(-1.00%)
May 11, 2016 23.71 23.78 23.78 23.78 2,192 +0.46(+1.96%)
May 04, 2016 23.37 23.32 23.32 23.32 876 -0.17(-0.74%)
May 03, 2016 23.49 23.49 23.49 23.49 1,204 -0.24(-1.00%)
May 02, 2016 23.63 23.73 23.63 23.73 16,068 +0.34(+1.44%)
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%)
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.