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 (%)
Sep 30, 2019 39.61 39.61 39.54 39.54 788 +0.35(+0.89%)
Sep 27, 2019 39.54 39.54 39.04 39.19 3,270 -0.35(-0.89%)
Sep 26, 2019 39.59 39.59 39.54 39.54 1,922 -0.13(-0.34%)
Sep 25, 2019 39.67 39.67 39.67 39.67 284 +0.34(+0.87%)
Sep 24, 2019 39.87 39.87 39.28 39.33 2,671 -0.45(-1.14%)
Sep 23, 2019 39.86 39.86 39.78 39.78 1,037 -0.06(-0.15%)
Sep 20, 2019 40.12 40.12 39.84 39.84 2,452 -0.22(-0.56%)
Sep 19, 2019 40.13 40.29 40.07 40.07 5,582 +0.03(+0.07%)
Sep 18, 2019 39.94 40.04 39.84 40.04 1,417 +0.02(+0.06%)
Sep 17, 2019 39.92 40.02 39.90 40.02 2,168 +0.12(+0.31%)
Sep 16, 2019 39.82 39.94 39.81 39.89 3,103 -0.16(-0.39%)
Sep 13, 2019 40.17 40.17 40.05 40.05 1,737 -0.04(-0.10%)
Sep 12, 2019 40.12 40.26 39.97 40.09 23,190 +0.23(+0.57%)
Sep 11, 2019 39.58 39.86 39.58 39.86 729 +0.42(+1.05%)
Sep 10, 2019 39.18 39.44 39.18 39.44 1,757 -0.09(-0.22%)
Sep 09, 2019 39.63 39.66 39.43 39.53 3,065 +0.01(+0.02%)
Sep 06, 2019 39.42 39.58 39.42 39.52 1,430 +0.04(+0.11%)
Sep 05, 2019 39.28 39.60 39.28 39.48 18,820 +0.70(+1.79%)
Sep 04, 2019 38.66 38.80 38.58 38.78 9,320 +0.56(+1.48%)
Sep 03, 2019 38.21 38.26 37.98 38.22 69,123 -0.38(-0.97%)
Aug 30, 2019 38.74 38.74 38.45 38.59 19,929 +0.06(+0.16%)
Aug 29, 2019 38.46 38.61 38.33 38.53 10,316 +0.66(+1.74%)
Aug 28, 2019 37.66 37.88 37.66 37.88 1,546 +0.29(+0.78%)
Aug 27, 2019 37.64 37.65 37.45 37.58 3,852 -0.07(-0.18%)
Aug 26, 2019 37.43 37.65 37.43 37.65 1,182 +0.48(+1.29%)
Aug 23, 2019 38.50 38.50 37.17 37.17 3,270 -1.41(-3.66%)
Aug 22, 2019 38.70 38.73 38.58 38.58 1,002 +0.02(+0.05%)
Aug 21, 2019 38.55 38.56 38.55 38.56 1,987 +0.43(+1.13%)
Aug 20, 2019 38.22 38.28 38.13 38.13 5,905 -0.44(-1.14%)
Aug 19, 2019 38.42 38.57 38.42 38.57 234 +0.60(+1.59%)
Aug 16, 2019 37.72 37.97 37.72 37.97 2,146 +0.74(+1.97%)
Aug 15, 2019 37.13 37.35 36.96 37.23 22,453 +0.11(+0.28%)
Aug 14, 2019 37.77 37.77 37.10 37.13 7,033 -1.41(-3.67%)
Aug 13, 2019 37.73 38.54 37.69 38.54 3,246 +0.71(+1.89%)
Aug 12, 2019 38.14 38.14 37.83 37.83 3,598 -0.61(-1.59%)
Aug 09, 2019 38.59 38.59 38.29 38.44 2,146 -0.27(-0.70%)
Aug 08, 2019 38.19 38.71 38.19 38.71 1,083 +0.87(+2.30%)
Aug 07, 2019 37.56 37.91 37.56 37.84 7,441 +0.05(+0.15%)
Aug 06, 2019 37.43 37.80 37.29 37.79 41,760 +0.64(+1.71%)
Aug 05, 2019 37.81 37.81 36.87 37.15 28,295 -1.49(-3.85%)
Aug 02, 2019 38.86 38.86 38.35 38.64 12,979 -0.39(-0.99%)
Aug 01, 2019 39.95 39.95 39.03 39.03 1,737 -0.52(-1.33%)
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%)
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.