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 31, 2019 39.55 39.55 39.55 39.55 471 -0.50(-1.25%)
Jul 30, 2019 39.95 40.08 39.95 40.05 544 -0.20(-0.49%)
Jul 29, 2019 40.20 40.25 40.20 40.25 591 -0.08(-0.21%)
Jul 26, 2019 40.17 40.33 40.15 40.33 511 +0.43(+1.09%)
Jul 25, 2019 39.96 40.05 39.90 39.90 630 -0.30(-0.74%)
Jul 24, 2019 40.01 40.20 40.01 40.20 8,393 +0.23(+0.59%)
Jul 23, 2019 39.81 39.96 39.72 39.96 3,696 +0.37(+0.94%)
Jul 22, 2019 39.55 39.63 39.55 39.59 236 +0.14(+0.35%)
Jul 19, 2019 39.99 39.99 39.45 39.45 6,234 -0.30(-0.75%)
Jul 18, 2019 39.63 39.80 39.43 39.75 3,747 +0.13(+0.33%)
Jul 17, 2019 39.91 39.92 39.62 39.62 848 -0.30(-0.76%)
Jul 16, 2019 40.10 40.13 39.92 39.92 1,998 -0.16(-0.40%)
Jul 15, 2019 40.19 40.19 40.06 40.08 7,124 -0.02(-0.06%)
Jul 12, 2019 39.96 40.10 39.96 40.10 1,635 +0.25(+0.63%)
Jul 11, 2019 39.81 39.87 39.74 39.85 4,649 +0.12(+0.30%)
Jul 10, 2019 39.81 39.83 39.72 39.74 4,066 +0.23(+0.59%)
Jul 09, 2019 39.36 39.50 39.36 39.50 2,748 +0.08(+0.21%)
Jul 08, 2019 39.46 39.46 39.39 39.42 8,082 -0.19(-0.49%)
Jul 05, 2019 39.41 39.61 39.36 39.61 613 -0.13(-0.32%)
Jul 03, 2019 39.51 39.74 39.51 39.74 1,430 +0.43(+1.09%)
Jul 02, 2019 39.15 39.31 39.09 39.31 900 +0.11(+0.28%)
Jul 01, 2019 39.57 39.57 39.01 39.20 37,969 +0.42(+1.08%)
Jun 28, 2019 38.67 38.78 38.62 38.78 15,636 +0.28(+0.72%)
Jun 27, 2019 38.46 38.58 38.46 38.50 28,060 +0.21(+0.54%)
Jun 26, 2019 38.57 38.57 38.30 38.30 5,027 -0.07(-0.18%)
Jun 25, 2019 38.85 38.85 38.35 38.37 35,620 -0.51(-1.31%)
Jun 24, 2019 39.00 39.05 38.86 38.88 13,573 -0.07(-0.17%)
Jun 21, 2019 38.99 39.14 38.93 38.94 22,075 -0.16(-0.42%)
Jun 20, 2019 39.06 39.11 38.69 39.11 14,857 +0.52(+1.35%)
Jun 19, 2019 38.42 38.58 38.38 38.58 4,528 +0.20(+0.52%)
Jun 18, 2019 38.48 38.51 38.39 38.39 14,674 +0.52(+1.36%)
Jun 17, 2019 37.99 37.99 37.87 37.87 1,114 -0.01(-0.02%)
Jun 14, 2019 37.78 37.88 37.78 37.88 312 +0.01(+0.02%)
Jun 13, 2019 37.84 37.90 37.84 37.87 317 +0.16(+0.43%)
Jun 12, 2019 37.75 37.77 37.63 37.70 3,054 -0.11(-0.28%)
Jun 11, 2019 37.97 37.98 37.80 37.81 3,895 -0.02(-0.04%)
Jun 10, 2019 37.91 38.10 37.83 37.83 9,191 +0.23(+0.61%)
Jun 07, 2019 37.30 37.65 37.30 37.59 1,978 +0.53(+1.44%)
Jun 06, 2019 37.13 37.14 37.06 37.06 2,978 +0.32(+0.87%)
Jun 05, 2019 36.46 36.74 36.46 36.74 458 +0.42(+1.16%)
Jun 04, 2019 35.80 36.32 35.73 36.32 820 +0.98(+2.77%)
Jun 03, 2019 35.61 35.61 35.06 35.34 27,455 -0.12(-0.35%)
May 31, 2019 35.53 35.55 35.46 35.46 11,349 -0.60(-1.66%)
May 30, 2019 36.14 36.21 36.06 36.06 960 +0.30(+0.85%)
May 29, 2019 36.06 36.06 35.75 35.75 8,160 -0.96(-2.62%)
May 28, 2019 36.71 36.71 36.71 36.71 464 -0.09(-0.23%)
May 24, 2019 36.78 36.80 36.78 36.80 520 +0.13(+0.37%)
May 23, 2019 36.65 36.67 36.38 36.67 2,363 -0.62(-1.65%)
May 22, 2019 37.21 37.38 37.20 37.28 3,449 -0.11(-0.30%)
May 21, 2019 37.30 37.45 37.25 37.40 4,685 +0.39(+1.07%)
May 20, 2019 36.99 37.17 36.89 37.00 4,699 -0.35(-0.93%)
May 17, 2019 37.32 37.61 37.28 37.35 5,727 -0.23(-0.60%)
May 16, 2019 37.41 37.87 37.41 37.57 3,454 +0.43(+1.15%)
May 15, 2019 36.51 37.26 36.51 37.15 16,787 +0.26(+0.71%)
May 14, 2019 36.63 37.12 36.60 36.88 8,319 +0.43(+1.18%)
May 13, 2019 36.70 36.89 36.28 36.45 86,360 -1.15(-3.05%)
May 10, 2019 37.26 37.64 36.73 37.60 111,000 +0.12(+0.32%)
May 09, 2019 36.99 37.48 36.98 37.48 5,103 -0.16(-0.42%)
May 08, 2019 37.89 37.90 37.64 37.64 5,338 -0.05(-0.13%)
May 07, 2019 38.10 38.10 37.33 37.69 2,635 -0.87(-2.25%)
May 06, 2019 37.93 38.56 37.93 38.56 24,828 -0.24(-0.63%)
May 03, 2019 38.58 38.88 38.52 38.80 10,725 +0.54(+1.42%)
May 02, 2019 38.36 38.36 38.11 38.26 5,004 -0.17(-0.44%)
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.