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 (%)
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%)
May 01, 2019 38.83 38.88 38.43 38.43 8,253 -0.37(-0.95%)
Apr 30, 2019 38.59 38.80 38.59 38.80 2,507 +0.03(+0.08%)
Apr 29, 2019 38.78 38.83 38.77 38.77 11,144 +0.08(+0.21%)
Apr 26, 2019 38.45 38.68 38.37 38.68 16,660 +0.24(+0.62%)
Apr 25, 2019 38.46 38.57 38.20 38.44 68,442 -0.07(-0.18%)
Apr 24, 2019 38.50 38.65 38.48 38.51 21,916 -0.07(-0.19%)
Apr 23, 2019 38.17 38.62 38.17 38.58 44,253 +0.45(+1.17%)
Apr 22, 2019 37.93 38.15 37.93 38.14 3,850 +0.06(+0.16%)
Apr 18, 2019 38.06 38.11 37.94 38.08 2,915 +0.07(+0.19%)
Apr 17, 2019 38.33 38.33 37.94 38.01 11,588 -0.08(-0.21%)
Apr 16, 2019 38.25 38.25 38.07 38.09 28,200 +0.01(+0.03%)
Apr 15, 2019 38.13 38.13 37.95 38.08 13,745 -0.03(-0.08%)
Apr 12, 2019 38.07 38.16 37.95 38.11 130,576 +0.33(+0.86%)
Apr 11, 2019 37.88 37.88 37.66 37.78 156,399 +0.03(+0.08%)
Apr 10, 2019 37.69 37.79 37.62 37.75 143,670 +0.15(+0.41%)
Apr 09, 2019 37.68 37.72 37.49 37.60 193,982 -0.27(-0.72%)
Apr 08, 2019 37.66 37.89 37.66 37.87 23,999 +0.06(+0.16%)
Apr 05, 2019 37.75 37.82 37.75 37.81 11,349 +0.22(+0.57%)
Apr 04, 2019 37.53 37.62 37.49 37.60 15,205 +0.10(+0.27%)
Apr 03, 2019 37.69 37.69 37.35 37.49 1,838 +0.10(+0.26%)
Apr 02, 2019 37.31 37.40 37.23 37.40 3,802 -0.00(-0.00%)
Apr 01, 2019 37.17 37.40 37.12 37.40 43,185 +0.59(+1.61%)
Mar 29, 2019 36.76 36.82 36.62 36.80 8,017 +0.30(+0.83%)
Mar 28, 2019 36.45 36.50 36.25 36.50 30,179 +0.22(+0.62%)
Mar 27, 2019 36.52 36.52 36.03 36.28 2,443 -0.19(-0.53%)
Mar 26, 2019 36.50 36.54 36.33 36.47 1,149 +0.30(+0.83%)
Mar 25, 2019 36.04 36.30 35.96 36.17 2,332 -0.07(-0.18%)
Mar 22, 2019 36.97 36.98 36.24 36.24 29,155 -0.91(-2.46%)
Mar 21, 2019 37.15 37.15 37.15 37.15 8 +0.52(+1.42%)
Mar 20, 2019 36.60 36.73 36.51 36.63 720 -0.09(-0.25%)
Mar 19, 2019 36.94 37.00 36.72 36.72 4,920 -0.03(-0.08%)
Mar 18, 2019 36.75 36.75 36.63 36.75 569 +0.20(+0.56%)
Mar 15, 2019 36.51 36.71 36.45 36.55 9,591 +0.21(+0.58%)
Mar 14, 2019 36.35 36.43 36.34 36.34 6,073 -0.02(-0.07%)
Mar 13, 2019 36.30 36.47 36.30 36.36 1,650 +0.36(+1.00%)
Mar 12, 2019 36.03 36.03 36.00 36.00 164 +0.13(+0.37%)
Mar 11, 2019 35.32 35.87 35.32 35.87 3,570 +0.68(+1.93%)
Mar 08, 2019 34.93 35.19 34.85 35.19 521 -0.09(-0.25%)
Mar 07, 2019 35.34 35.44 35.21 35.27 1,440 -0.39(-1.08%)
Mar 06, 2019 36.00 36.00 35.66 35.66 2,972 -0.36(-1.01%)
Mar 05, 2019 35.94 36.08 35.94 36.03 10,235 -0.02(-0.05%)
Mar 04, 2019 36.44 36.44 35.60 36.04 4,716 -0.17(-0.48%)
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.