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 (%)
Jul 28, 2017 30.07 30.07 30.07 0 -0.13(-0.42%)
Jul 27, 2017 30.24 30.24 30.20 30.20 762 -0.03(-0.09%)
Jul 26, 2017 30.28 30.28 30.23 30.23 739 -0.06(-0.21%)
Jul 25, 2017 30.28 30.29 30.28 30.29 1,306 +0.18(+0.61%)
Jul 24, 2017 30.10 30.11 30.10 30.11 223 +0.02(+0.06%)
Jul 21, 2017 30.10 30.10 30.09 30.09 428 -0.10(-0.34%)
Jul 20, 2017 30.17 30.20 30.09 30.19 2,250 +0.08(+0.27%)
Jul 19, 2017 30.05 30.11 30.05 30.11 2,315 +0.17(+0.57%)
Jul 18, 2017 29.94 29.94 29.94 29.94 991 +0.02(+0.05%)
Jul 17, 2017 29.94 29.98 29.93 29.93 6,618 +0.13(+0.44%)
Jul 13, 2017 29.80 1,800 +0.18(+0.62%)
Jul 12, 2017 29.61 29.61 29.61 29.61 2,490 +0.14(+0.49%)
Jul 10, 2017 29.47 352 +0.18(+0.61%)
Jul 06, 2017 29.29 2,054 -0.21(-0.72%)
Jul 05, 2017 29.44 29.50 29.44 29.50 1,244 -0.07(-0.25%)
Jul 03, 2017 29.58 29.58 29.56 29.57 35,630 +0.18(+0.63%)
Jun 27, 2017 29.39 439 -0.27(-0.92%)
Jun 26, 2017 29.65 29.66 29.64 29.66 2,987 +0.04(+0.13%)
Jun 23, 2017 29.52 29.62 29.52 29.62 259 -0.09(-0.30%)
Jun 20, 2017 29.71 67 +0.33(+1.13%)
Jun 15, 2017 29.38 91 -0.21(-0.71%)
Jun 09, 2017 29.59 56 +0.10(+0.34%)
Jun 06, 2017 29.49 21 -0.04(-0.12%)
Jun 05, 2017 29.53 29.53 29.53 29.53 228 +0.43(+1.49%)
May 31, 2017 29.09 51 -0.11(-0.38%)
May 26, 2017 29.20 2 +0.67(+2.35%)
May 19, 2017 28.53 28.53 28.53 0 +0.17(+0.58%)
May 18, 2017 28.37 28.37 28.37 28.37 221 -0.13(-0.47%)
May 17, 2017 28.58 28.58 28.50 28.50 578 -0.47(-1.64%)
May 15, 2017 28.97 233 +0.19(+0.66%)
May 12, 2017 28.81 28.81 28.78 28.78 543 +0.00(+0.01%)
May 11, 2017 28.82 28.82 28.71 28.78 3,696 -0.10(-0.35%)
May 09, 2017 28.88 14 +0.08(+0.29%)
May 05, 2017 28.80 28.80 28.80 0 +0.12(+0.42%)
May 04, 2017 28.68 28.68 28.68 28.68 326 -0.01(-0.03%)
May 03, 2017 28.68 28.70 28.58 28.69 17,026 -0.14(-0.48%)
May 02, 2017 28.80 28.84 28.74 28.83 10,410 +0.07(+0.26%)
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.