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 25, 2020 44.96 44.96 44.96 0 +0.95(+2.16%)
Sep 24, 2020 43.67 44.00 43.64 44.00 1,316 +0.20(+0.45%)
Sep 23, 2020 44.94 44.94 43.81 43.81 1,080 -1.47(-3.24%)
Sep 22, 2020 44.74 45.27 44.66 45.27 909 +0.74(+1.65%)
Sep 21, 2020 44.39 44.54 43.72 44.54 11,148 -0.82(-1.80%)
Sep 18, 2020 45.49 45.82 45.05 45.36 1,800 -0.62(-1.35%)
Sep 17, 2020 45.98 45.98 45.98 45.98 117 -0.62(-1.32%)
Sep 16, 2020 47.06 47.09 46.59 46.59 362 -0.23(-0.49%)
Sep 15, 2020 47.10 47.10 46.82 46.82 776 +0.26(+0.56%)
Sep 14, 2020 46.32 46.78 46.30 46.56 4,283 +0.84(+1.85%)
Sep 11, 2020 45.75 46.13 45.33 45.72 35,000 -0.06(-0.13%)
Sep 10, 2020 47.14 47.20 45.53 45.78 16,625 -1.12(-2.38%)
Sep 09, 2020 46.76 47.25 46.74 46.90 4,450 +1.30(+2.86%)
Sep 08, 2020 46.20 46.20 45.57 45.59 32,515 -1.79(-3.78%)
Sep 04, 2020 47.43 48.04 45.15 47.38 19,600 -0.48(-1.01%)
Sep 03, 2020 49.19 49.21 47.57 47.87 3,762 -2.39(-4.76%)
Sep 02, 2020 49.62 50.26 49.48 50.26 1,566 +1.15(+2.33%)
Sep 01, 2020 48.75 49.11 48.74 49.11 1,708 +0.32(+0.65%)
Aug 31, 2020 48.77 48.83 48.77 48.80 10,844 -0.02(-0.04%)
Aug 28, 2020 48.51 48.85 48.40 48.82 2,400 +0.38(+0.79%)
Aug 27, 2020 48.55 48.69 48.44 48.44 1,606 +0.15(+0.30%)
Aug 26, 2020 47.76 48.29 47.76 48.29 1,851 +0.68(+1.43%)
Aug 25, 2020 47.52 47.61 47.40 47.61 1,790 +0.28(+0.59%)
Aug 24, 2020 47.20 47.33 47.16 47.33 670 +0.55(+1.18%)
Aug 21, 2020 46.78 46.78 46.49 46.78 600 +0.25(+0.54%)
Aug 20, 2020 45.99 46.53 45.99 46.53 2,574 +0.19(+0.40%)
Aug 19, 2020 46.75 46.75 46.34 46.34 628 -0.23(-0.48%)
Aug 18, 2020 46.45 46.65 46.45 46.57 438 +0.12(+0.25%)
Aug 17, 2020 46.48 46.54 46.42 46.45 1,887 +0.21(+0.46%)
Aug 14, 2020 46.21 46.26 46.15 46.24 6,300 -0.04(-0.09%)
Aug 13, 2020 46.46 46.46 46.28 46.28 235 -0.12(-0.26%)
Aug 12, 2020 46.50 46.50 46.40 46.40 1,582 +0.90(+1.98%)
Aug 11, 2020 46.26 46.26 45.50 45.50 2,000 -0.51(-1.11%)
Aug 10, 2020 46.01 46.04 45.94 46.01 1,900 +0.18(+0.39%)
Aug 07, 2020 45.62 45.83 45.58 45.83 2,400 +0.05(+0.11%)
Aug 06, 2020 45.29 45.78 45.29 45.78 1,830 +0.39(+0.86%)
Aug 05, 2020 45.28 45.39 45.28 45.39 1,946 +0.43(+0.95%)
Aug 04, 2020 44.91 44.96 44.74 44.96 6,059 +0.14(+0.31%)
Aug 03, 2020 44.70 44.90 44.69 44.82 2,343 +0.52(+1.18%)
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%)
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.