FinancialContent is the trusted provider of stock market information to the media industry.
Portfolio S&P 500 ETF (NY: PPLC)
42.45 USD  -0.15 (-0.35%)
Streaming Delayed Price  /  Updated: 1:57 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 13, 2019 42.35 42.62 42.35 42.60 2,614 +0.05(+0.13%)
Nov 12, 2019 42.52 42.72 42.52 42.55 930 +0.11(+0.27%)
Nov 11, 2019 42.36 42.47 42.36 42.43 2,052 -0.13(-0.30%)
Nov 08, 2019 42.41 42.56 42.41 42.56 3,100 +0.17(+0.41%)
Nov 07, 2019 42.57 42.64 42.39 42.39 5,661 +0.16(+0.37%)
Nov 06, 2019 42.21 42.23 42.09 42.23 2,789 +0.01(+0.03%)
Nov 05, 2019 42.46 42.46 42.19 42.22 8,792 -0.05(-0.13%)
Nov 04, 2019 42.37 42.37 42.27 42.27 6,852 +0.25(+0.60%)
Nov 01, 2019 41.83 42.02 41.81 42.02 8,300 +0.56(+1.35%)
Oct 31, 2019 41.37 41.47 41.34 41.46 5,787 -0.21(-0.50%)
Oct 30, 2019 41.35 41.67 41.35 41.67 2,380 +0.15(+0.37%)
Oct 29, 2019 41.53 41.53 41.48 41.51 715 -0.06(-0.14%)
Oct 28, 2019 41.57 41.57 41.57 41.57 239 +0.33(+0.80%)
Oct 25, 2019 41.00 41.31 41.00 41.24 29,200 +0.21(+0.52%)
Oct 24, 2019 41.08 41.08 40.92 41.03 1,598 +0.13(+0.31%)
Oct 23, 2019 40.81 40.90 40.76 40.90 4,899 +0.12(+0.30%)
Oct 22, 2019 41.08 41.08 40.77 40.78 2,118 -0.16(-0.39%)
Oct 21, 2019 41.02 41.02 40.79 40.94 12,557 +0.31(+0.77%)
Oct 18, 2019 40.70 40.70 40.62 40.62 9,700 -0.16(-0.40%)
Oct 17, 2019 40.88 40.91 40.75 40.79 11,658 +0.15(+0.36%)
Oct 16, 2019 40.61 40.72 40.61 40.64 7,227 -0.11(-0.28%)
Oct 15, 2019 40.78 40.85 40.75 40.75 6,444 +0.54(+1.33%)
Oct 14, 2019 40.21 40.22 40.21 40.22 131 -0.09(-0.23%)
Oct 11, 2019 40.44 40.51 40.31 40.31 6,400 +0.62(+1.55%)
Oct 10, 2019 39.50 39.69 39.49 39.69 1,208 +0.32(+0.82%)
Oct 09, 2019 39.25 39.37 39.25 39.37 976 +0.48(+1.24%)
Oct 08, 2019 39.29 39.38 38.89 38.89 2,916 -0.88(-2.20%)
Oct 07, 2019 39.83 39.83 39.72 39.76 1,129 -0.18(-0.44%)
Oct 04, 2019 39.46 39.94 39.46 39.94 1,300 +0.81(+2.07%)
Oct 03, 2019 38.59 39.13 38.57 39.13 2,671 +0.38(+0.99%)
Oct 02, 2019 39.39 39.39 38.73 38.75 3,262 -0.98(-2.47%)
Oct 01, 2019 40.24 40.24 39.73 39.73 856 -0.68(-1.67%)
Sep 30, 2019 40.48 40.48 40.41 40.41 772 +0.36(+0.89%)
Sep 27, 2019 40.41 40.41 39.90 40.05 3,200 -0.36(-0.89%)
Sep 26, 2019 40.46 40.46 40.41 40.41 1,881 -0.14(-0.34%)
Sep 25, 2019 40.55 40.55 40.55 40.55 278 +0.35(+0.87%)
Sep 24, 2019 40.75 40.75 40.14 40.20 2,614 -0.46(-1.14%)
Sep 23, 2019 40.74 40.74 40.66 40.66 1,015 -0.06(-0.15%)
Sep 20, 2019 41.01 41.01 40.72 40.72 2,400 -0.23(-0.56%)
Sep 19, 2019 41.01 41.18 40.95 40.95 5,462 +0.03(+0.07%)
Sep 18, 2019 40.82 40.92 40.72 40.92 1,387 +0.02(+0.06%)
Sep 17, 2019 40.80 40.90 40.78 40.90 2,122 +0.13(+0.31%)
Sep 16, 2019 40.70 40.82 40.69 40.77 3,037 -0.16(-0.39%)
Sep 13, 2019 41.05 41.05 40.93 40.93 1,700 -0.04(-0.10%)
Sep 12, 2019 41.00 41.15 40.85 40.97 22,691 +0.23(+0.57%)
Sep 11, 2019 40.45 40.74 40.45 40.74 714 +0.43(+1.05%)
Sep 10, 2019 40.05 40.31 40.05 40.31 1,720 -0.09(-0.22%)
Sep 09, 2019 40.50 40.53 40.30 40.40 2,999 +0.01(+0.02%)
Sep 06, 2019 40.29 40.45 40.29 40.39 1,400 +0.04(+0.11%)
Sep 05, 2019 40.14 40.47 40.14 40.35 18,415 +0.71(+1.79%)
Sep 04, 2019 39.51 39.65 39.43 39.64 9,120 +0.58(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.