Portfolio S&P 500 ETF (NY: PPLC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2018		33.55	33.55	33.55	2,923	-0.06(-0.19%)
Apr 26, 2018	33.61	33.61	33.61	33.61	1,182	+0.47(+1.41%)
Apr 25, 2018	33.13	33.14	33.13	33.14	1,273	-0.67(-1.99%)
Apr 24, 2018	33.80	33.82	33.80	33.82	755	+0.18(+0.54%)
Apr 23, 2018	33.61	33.63	33.61	33.63	2,645	+0.13(+0.38%)
Apr 20, 2018	33.51	33.51	33.51	33.51	386	-0.36(-1.08%)
Apr 19, 2018	34.03	34.09	33.87	33.87	2,289	-0.36(-1.06%)
Apr 18, 2018	34.30	34.30	34.24	34.24	954	+0.49(+1.44%)
Apr 16, 2018		33.75	33.75	33.75	1,639	+0.50(+1.50%)
Apr 13, 2018	33.61	33.61	33.24	33.25	1,610	-0.42(-1.24%)
Apr 12, 2018	33.60	33.67	33.43	33.67	3,196	+0.53(+1.61%)
Apr 11, 2018	33.33	33.33	33.13	33.13	2,109	-0.21(-0.63%)
Apr 10, 2018	33.24	33.34	33.24	33.34	865	+0.35(+1.05%)
Apr 09, 2018	33.15	33.17	33.00	33.00	1,287	+0.08(+0.24%)
Apr 06, 2018	32.94	33.03	32.92	32.92	1,697	-0.54(-1.62%)
Apr 05, 2018	33.46	33.46	33.46	33.46	502	+0.29(+0.87%)
Apr 04, 2018	32.68	33.17	32.68	33.17	3,366	+0.54(+1.65%)
Apr 03, 2018	32.62	32.76	32.62	32.63	2,144	+0.60(+1.87%)
Apr 02, 2018	32.05	32.05	31.93	32.03	10,539	-1.19(-3.59%)
Mar 29, 2018		33.23	33.23	33.23	0	+0.61(+1.86%)
Mar 28, 2018	32.87	32.87	32.62	32.62	2,259	-0.99(-2.95%)
Mar 27, 2018	33.61	33.61	33.61	33.61	3,358	+0.29(+0.87%)
Mar 26, 2018	32.90	33.32	32.81	33.32	6,140	+0.90(+2.79%)
Mar 23, 2018	33.17	33.22	32.42	32.42	57,346	+0.35(+1.09%)
Mar 22, 2018	33.44	33.50	32.02	32.07	2,560	-2.35(-6.82%)
Mar 21, 2018	34.42	34.42	34.41	34.41	778	+0.08(+0.24%)
Mar 20, 2018	34.33	34.33	34.33	34.33	109	+0.24(+0.70%)
Mar 19, 2018	34.57	34.57	33.91	34.09	11,240	-0.77(-2.21%)
Mar 16, 2018	34.86	34.86	34.86	34.86	1,955	-0.07(-0.19%)
Mar 14, 2018		34.93	34.93	34.93	1,757	-0.22(-0.64%)
Mar 13, 2018	35.63	35.63	35.06	35.15	12,678	-0.33(-0.92%)
Mar 12, 2018	35.50	35.51	35.48	35.48	2,560	+0.16(+0.45%)
Mar 09, 2018	35.19	35.32	35.18	35.32	4,047	+0.64(+1.83%)
Mar 08, 2018	34.54	34.68	34.54	34.68	1,807	+0.64(+1.89%)
Mar 07, 2018				34.04	990	-0.44(-1.27%)
Mar 06, 2018	34.40	34.47	34.25	34.48	5,606	+0.02(+0.05%)
Mar 05, 2018	33.69	34.46	33.69	34.46	2,558	+0.85(+2.53%)
Mar 02, 2018	33.34	33.74	33.34	33.61	4,248	-0.01(-0.02%)
Mar 01, 2018	34.27	34.27	33.62	33.62	12,689	-1.24(-3.57%)
Feb 28, 2018	34.82	34.86	34.82	34.86	2,300	-0.01(-0.03%)
Feb 27, 2018	35.32	35.32	34.87	34.87	3,128	-1.38(-3.79%)
Feb 26, 2018	34.94	36.25	34.94	36.25	1,441	+1.52(+4.39%)
Feb 23, 2018	34.35	34.72	34.35	34.72	7,488	+0.63(+1.85%)
Feb 22, 2018	34.13	34.14	34.09	34.09	1,052	-0.38(-1.10%)
Feb 21, 2018	34.44	34.47	34.28	34.47	1,301	+0.27(+0.78%)
Feb 20, 2018	34.46	34.46	34.11	34.20	1,793	-0.39(-1.12%)
Feb 16, 2018		34.59	34.59	34.59	0	+0.13(+0.38%)
Feb 15, 2018	34.19	34.46	33.86	34.46	24,797	+0.56(+1.64%)
Feb 14, 2018	34.25	34.25	33.86	33.90	1,462	+0.47(+1.41%)
Feb 13, 2018	33.18	33.46	33.15	33.43	202,917	+0.15(+0.46%)
Feb 12, 2018	33.09	33.44	33.09	33.28	2,779	+0.55(+1.68%)
Feb 09, 2018	32.60	32.93	31.49	32.73	19,867	+0.61(+1.89%)
Feb 08, 2018	33.63	33.78	32.12	32.12	29,565	-2.00(-5.87%)
Feb 07, 2018	34.00	34.19	34.00	34.13	5,342	+0.29(+0.84%)
Feb 06, 2018	33.18	34.37	31.33	33.84	200,849	+0.08(+0.24%)
Feb 05, 2018		34.94	33.76	33.76	62,575	-1.17(-3.36%)
Feb 02, 2018	35.57	35.58	34.20	34.94	51,113	-0.93(-2.58%)

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.