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 (%)
Jun 28, 2019 34.93 35.21 34.93 35.21 404 +0.75(+2.17%)
Jun 27, 2019 34.05 34.47 34.05 34.47 224 +0.80(+2.38%)
Jun 26, 2019 33.70 33.76 33.66 33.66 305 +0.01(+0.03%)
Jun 25, 2019 33.92 33.94 33.65 33.65 845 -0.22(-0.65%)
Jun 24, 2019 34.26 34.26 33.87 33.87 203 -0.53(-1.54%)
Jun 21, 2019 34.40 34.40 34.40 34.40 101 -0.38(-1.08%)
Jun 20, 2019 34.61 34.78 34.61 34.78 828 +0.34(+1.00%)
Jun 19, 2019 34.22 34.44 34.16 34.44 214 +0.11(+0.32%)
Jun 18, 2019 34.07 34.56 34.07 34.33 814 +0.64(+1.91%)
Jun 17, 2019 33.69 33.75 33.65 33.68 1,837 -0.02(-0.07%)
Jun 14, 2019 33.71 33.71 33.71 33.71 101 -0.35(-1.03%)
Jun 13, 2019 34.06 34.06 34.06 34.06 0 +0.50(+1.50%)
Jun 12, 2019 33.56 33.56 33.56 33.56 11 -0.11(-0.31%)
Jun 11, 2019 33.66 33.66 33.66 33.66 6 -0.12(-0.36%)
Jun 10, 2019 33.78 33.78 33.78 33.78 52 +0.29(+0.85%)
Jun 07, 2019 33.50 33.50 33.50 33.50 101 +0.35(+1.05%)
Jun 06, 2019 33.15 33.15 33.15 33.15 2 -0.09(-0.28%)
Jun 05, 2019 33.24 33.24 33.24 33.24 14 -0.14(-0.42%)
Jun 04, 2019 33.39 33.39 33.39 33.39 7 +1.16(+3.61%)
Jun 03, 2019 32.12 32.22 32.03 32.22 22,917 +0.27(+0.85%)
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%)
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.