Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portfolio S&P Small Cap (NY: PPSC )

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 32.00 32.02 31.95 31.95 407 -0.60(-1.85%)
May 30, 2019 32.55 32.55 32.55 32.55 83 -0.58(-1.75%)
May 29, 2019 33.14 33.14 33.14 3 +0.00(+0.00%)
May 28, 2019 33.36 33.36 33.14 33.14 104 -0.24(-0.71%)
May 24, 2019 33.19 33.37 33.06 33.37 1,934 +0.42(+1.29%)
May 23, 2019 33.19 33.27 32.95 32.95 797 -1.08(-3.17%)
May 22, 2019 34.22 34.22 33.96 34.03 459 -0.43(-1.24%)
May 21, 2019 34.40 34.46 34.40 34.46 603 +0.54(+1.59%)
May 20, 2019 33.95 34.22 33.92 33.92 846 -0.36(-1.06%)
May 17, 2019 34.56 34.83 34.28 34.28 3,562 -0.67(-1.90%)
May 16, 2019 34.94 34.94 34.94 34.94 1 +0.14(+0.41%)
May 15, 2019 34.57 34.80 34.57 34.80 105 +0.07(+0.21%)
May 14, 2019 34.32 34.73 34.32 34.73 714 +0.49(+1.42%)
May 13, 2019 34.83 34.84 34.24 34.24 915 -1.41(-3.94%)
May 10, 2019 35.12 35.65 34.91 35.65 305 +0.03(+0.07%)
May 09, 2019 34.96 35.62 34.96 35.62 203 -0.05(-0.15%)
May 08, 2019 35.95 36.02 35.68 35.68 741 -0.37(-1.01%)
May 07, 2019 36.24 36.24 35.92 36.04 983 -0.89(-2.40%)
May 06, 2019 36.56 36.93 36.56 36.93 308 -0.02(-0.04%)
May 03, 2019 36.88 36.94 36.88 36.94 305 +1.03(+2.87%)
May 02, 2019 35.91 35.91 35.91 35.91 3 +0.08(+0.21%)
May 01, 2019 36.28 36.28 35.84 35.84 41,132 -0.40(-1.11%)
Apr 30, 2019 36.24 36.24 36.24 36.24 72 -0.11(-0.30%)
Apr 29, 2019 36.35 36.35 36.35 36.35 5 +0.25(+0.68%)
Apr 26, 2019 36.10 36.10 36.10 36.10 101 +0.42(+1.17%)
Apr 25, 2019 35.68 35.68 35.68 35.68 31 -0.52(-1.42%)
Apr 24, 2019 36.15 36.31 36.15 36.20 236 +0.14(+0.37%)
Apr 23, 2019 35.36 36.06 35.36 36.06 281 +0.71(+2.01%)
Apr 22, 2019 35.35 35.35 35.35 35.35 0 -0.24(-0.68%)
Apr 18, 2019 35.59 35.59 35.59 35.59 203 -0.12(-0.33%)
Apr 17, 2019 35.71 35.71 35.71 35.71 76 -0.26(-0.71%)
Apr 16, 2019 35.97 35.97 35.97 35.97 0 +0.19(+0.54%)
Apr 15, 2019 35.77 35.77 35.77 35.77 2 -0.21(-0.58%)
Apr 12, 2019 36.00 36.00 35.98 35.98 203 +0.20(+0.57%)
Apr 11, 2019 35.82 35.82 35.78 35.78 204 -0.05(-0.15%)
Apr 10, 2019 35.83 35.83 35.83 35.83 2 +0.73(+2.09%)
Apr 09, 2019 35.38 35.38 35.10 35.10 1,479 -0.64(-1.78%)
Apr 08, 2019 35.74 35.74 35.74 35.74 3 -0.06(-0.17%)
Apr 05, 2019 35.80 35.80 35.80 35.80 101 +0.42(+1.19%)
Apr 04, 2019 35.38 35.38 35.38 35.38 91 +0.35(+1.00%)
Apr 03, 2019 35.02 35.02 35.02 35.02 32 +0.20(+0.56%)
Apr 02, 2019 34.83 34.83 34.83 34.83 0 -0.23(-0.66%)
Apr 01, 2019 34.81 35.06 34.81 35.06 213 +0.59(+1.70%)
Mar 29, 2019 34.47 34.47 34.47 34.47 101 +0.02(+0.07%)
Mar 28, 2019 34.45 34.45 34.45 34.45 5 +0.43(+1.26%)
Mar 27, 2019 34.01 34.02 34.01 34.02 103 +0.00(+0.01%)
Mar 26, 2019 34.09 34.09 33.84 34.02 789 +0.36(+1.08%)
Mar 25, 2019 33.65 33.65 33.65 33.65 2 +0.22(+0.64%)
Mar 22, 2019 34.05 34.05 33.44 33.44 101 -1.66(-4.72%)
Mar 21, 2019 34.44 35.10 34.44 35.09 1,119 +0.57(+1.65%)
Mar 20, 2019 34.73 34.85 34.48 34.52 4,925 -0.28(-0.80%)
Mar 19, 2019 35.19 35.19 34.80 34.80 144 -0.40(-1.14%)
Mar 18, 2019 35.20 35.20 35.20 35.20 43 +0.44(+1.26%)
Mar 15, 2019 34.76 34.76 34.76 34.76 101 -0.01(-0.04%)
Mar 14, 2019 34.89 34.89 34.78 34.78 105 -0.23(-0.65%)
Mar 13, 2019 34.88 35.01 34.88 35.01 270 +0.22(+0.62%)
Mar 12, 2019 34.79 34.79 34.79 34.79 4 -0.07(-0.21%)
Mar 11, 2019 34.84 34.86 34.78 34.86 1,820 +0.67(+1.97%)
Mar 08, 2019 34.19 34.19 34.19 34.19 101 -0.07(-0.22%)
Mar 07, 2019 34.50 34.50 34.26 34.26 386 -0.48(-1.38%)
Mar 06, 2019 34.75 34.75 34.75 34.75 6 -0.95(-2.66%)
Mar 05, 2019 35.69 35.69 35.69 35.69 2 -0.17(-0.47%)
Mar 04, 2019 35.86 35.86 35.86 35.86 2 -0.51(-1.39%)
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.