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, 2020 44.13 44.30 43.48 44.30 8,000 +0.42(+0.95%)
Jul 30, 2020 43.55 43.88 43.17 43.88 1,339 -0.19(-0.42%)
Jul 29, 2020 43.89 44.07 43.89 44.07 3,656 +0.68(+1.57%)
Jul 28, 2020 43.72 43.75 43.38 43.38 452 -0.37(-0.85%)
Jul 27, 2020 43.36 43.76 43.36 43.76 503 +0.45(+1.04%)
Jul 24, 2020 43.26 43.46 43.24 43.31 1,400 -0.34(-0.78%)
Jul 23, 2020 44.41 44.50 43.53 43.65 2,616 -0.79(-1.79%)
Jul 22, 2020 44.10 44.48 44.05 44.45 13,343 +0.41(+0.92%)
Jul 21, 2020 44.35 44.35 44.04 44.04 1,036 +0.01(+0.02%)
Jul 20, 2020 43.69 44.03 43.69 44.03 3,127 +0.52(+1.19%)
Jul 17, 2020 43.40 43.57 43.40 43.51 1,000 +0.19(+0.45%)
Jul 16, 2020 43.23 43.32 43.13 43.32 484 -0.19(-0.43%)
Jul 15, 2020 43.62 43.62 43.28 43.51 1,833 +0.49(+1.14%)
Jul 14, 2020 41.83 43.02 41.80 43.02 2,463 +0.77(+1.82%)
Jul 13, 2020 43.21 43.53 42.25 42.25 2,437 -0.52(-1.22%)
Jul 10, 2020 42.71 42.77 42.71 42.77 200 +0.62(+1.46%)
Jul 09, 2020 41.94 42.28 41.94 42.16 1,352 -0.30(-0.71%)
Jul 08, 2020 42.21 42.46 41.92 42.46 1,272 +0.41(+0.97%)
Jul 07, 2020 42.35 42.38 42.05 42.05 1,353 -0.59(-1.39%)
Jul 06, 2020 42.50 42.66 42.30 42.64 8,308 +0.93(+2.23%)
Jul 02, 2020 42.34 42.38 41.71 41.71 6,000 +0.21(+0.50%)
Jul 01, 2020 41.51 41.56 41.48 41.51 1,032 +0.23(+0.56%)
Jun 30, 2020 40.56 41.27 40.56 41.27 2,503 +1.03(+2.56%)
Jun 29, 2020 39.48 40.27 39.21 40.25 7,817 +0.64(+1.62%)
Jun 26, 2020 40.05 40.06 39.60 39.60 3,400 -1.30(-3.18%)
Jun 25, 2020 40.25 40.90 40.25 40.90 6,358 +0.55(+1.38%)
Jun 24, 2020 41.40 41.42 39.80 40.35 5,077 -1.48(-3.54%)
Jun 23, 2020 42.01 42.20 41.77 41.83 2,347 +0.03(+0.07%)
Jun 22, 2020 41.51 41.80 41.51 41.80 10,892 +0.24(+0.58%)
Jun 19, 2020 42.44 42.48 41.26 41.56 12,300 -0.18(-0.43%)
Jun 18, 2020 41.72 41.84 41.69 41.74 1,075 -0.05(-0.11%)
Jun 17, 2020 41.98 41.98 41.79 41.79 1,322 -0.02(-0.05%)
Jun 16, 2020 42.35 42.35 41.81 41.81 5,913 +0.99(+2.42%)
Jun 15, 2020 39.29 40.91 39.07 40.82 4,896 +0.33(+0.81%)
Jun 12, 2020 41.16 41.16 39.81 40.49 18,700 +0.73(+1.83%)
Jun 11, 2020 41.78 41.78 39.71 39.76 7,167 -3.48(-8.06%)
Jun 10, 2020 43.63 43.63 43.10 43.24 4,619 -0.26(-0.60%)
Jun 09, 2020 43.39 43.63 43.39 43.51 3,867 -0.35(-0.80%)
Jun 08, 2020 43.39 43.85 43.34 43.85 2,748 +0.70(+1.61%)
Jun 05, 2020 42.84 43.39 42.84 43.16 13,600 +1.49(+3.57%)
Jun 04, 2020 41.74 41.86 41.65 41.67 3,991 -0.25(-0.61%)
Jun 03, 2020 41.59 42.03 41.59 41.93 5,895 +0.82(+2.01%)
Jun 02, 2020 41.05 41.10 39.94 41.10 4,178 +0.37(+0.91%)
Jun 01, 2020 40.67 40.80 40.47 40.73 6,777 +0.19(+0.46%)
May 29, 2020 39.90 40.55 39.86 40.55 48,500 +0.26(+0.64%)
May 28, 2020 40.32 40.89 40.29 40.29 12,215 -0.03(-0.08%)
May 27, 2020 40.11 40.32 39.51 40.32 14,891 +0.80(+2.03%)
May 26, 2020 40.04 40.04 39.52 39.52 2,435 +0.66(+1.70%)
May 22, 2020 38.64 38.87 38.57 38.86 5,000 +0.09(+0.23%)
May 21, 2020 39.10 39.23 38.76 38.77 13,960 -0.39(-1.00%)
May 20, 2020 39.06 39.21 39.03 39.16 2,135 +0.76(+1.98%)
May 19, 2020 38.83 38.98 38.40 38.40 7,152 -0.50(-1.29%)
May 18, 2020 38.51 38.98 38.47 38.90 5,606 +1.66(+4.46%)
May 15, 2020 36.63 37.24 36.62 37.24 3,200 +0.27(+0.74%)
May 14, 2020 36.46 36.97 36.04 36.97 1,181 +0.50(+1.37%)
May 13, 2020 37.07 37.23 36.25 36.47 4,896 -1.02(-2.71%)
May 12, 2020 38.40 38.48 37.48 37.48 7,861 -1.03(-2.67%)
May 11, 2020 38.10 38.68 38.10 38.51 4,249 +0.15(+0.39%)
May 08, 2020 38.12 38.42 38.09 38.36 6,300 +0.86(+2.28%)
May 07, 2020 37.73 37.75 37.51 37.51 1,640 +0.49(+1.32%)
May 06, 2020 37.51 37.51 37.02 37.02 9,795 -0.32(-0.86%)
May 05, 2020 37.35 37.84 37.25 37.34 15,737 +0.53(+1.44%)
May 04, 2020 36.32 36.86 35.30 36.81 27,738 +0.25(+0.70%)
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.