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 (%)
Dec 31, 2018 30.12 30.12 30.12 30.12 0 +0.14(+0.47%)
Dec 28, 2018 29.73 29.98 29.73 29.98 305 +0.40(+1.34%)
Dec 27, 2018 29.30 29.58 29.18 29.58 843 +0.01(+0.04%)
Dec 26, 2018 29.57 29.57 29.57 29.57 2 +1.61(+5.74%)
Dec 24, 2018 27.97 27.97 27.97 27.97 0 -0.67(-2.34%)
Dec 21, 2018 29.65 29.65 28.64 28.64 514 -0.75(-2.55%)
Dec 20, 2018 29.68 30.02 29.39 29.39 3,799 -0.67(-2.22%)
Dec 19, 2018 30.94 30.94 30.05 30.05 290 -0.85(-2.76%)
Dec 18, 2018 31.02 31.44 30.86 30.91 16,645 +0.13(+0.43%)
Dec 17, 2018 31.42 31.42 30.77 30.77 205 -0.92(-2.89%)
Dec 14, 2018 32.39 32.39 31.65 31.69 411 -0.66(-2.05%)
Dec 13, 2018 32.82 32.82 32.35 32.35 668 -0.65(-1.96%)
Dec 12, 2018 33.01 33.01 33.00 33.00 336 +0.44(+1.35%)
Dec 11, 2018 33.19 33.19 32.56 32.56 353 -0.09(-0.28%)
Dec 10, 2018 32.72 32.73 32.51 32.65 6,307 -1.69(-4.93%)
Dec 07, 2018 34.34 34.34 34.34 34.34 102 +0.00(+0.00%)
Dec 06, 2018 34.34 34.34 34.34 34.34 2 -0.00(-0.00%)
Dec 04, 2018 34.33 34.34 34.33 34.34 205 -1.12(-3.15%)
Dec 03, 2018 35.46 35.46 35.46 35.46 141 +0.14(+0.41%)
Nov 30, 2018 35.37 35.37 35.32 35.32 205 +0.17(+0.47%)
Nov 29, 2018 35.15 35.15 35.15 35.15 413 +0.18(+0.53%)
Nov 28, 2018 34.97 34.97 34.97 34.97 123 +0.16(+0.45%)
Nov 27, 2018 34.81 34.81 34.81 34.81 40 +0.00(+0.00%)
Nov 26, 2018 34.50 34.81 34.50 34.81 279 +0.07(+0.20%)
Nov 23, 2018 34.74 34.74 34.74 34.74 102 +0.00(+0.00%)
Nov 21, 2018 34.74 34.74 34.74 0 +0.74(+2.17%)
Nov 20, 2018 34.02 34.37 34.00 34.00 2,103 -1.03(-2.94%)
Nov 19, 2018 35.03 35.03 35.03 35.03 171 +0.04(+0.11%)
Nov 16, 2018 34.99 34.99 34.99 34.99 102 +0.00(+0.00%)
Nov 15, 2018 34.99 34.99 34.99 34.99 19 +0.00(+0.00%)
Nov 14, 2018 35.33 35.33 34.99 34.99 1,014 -1.12(-3.11%)
Nov 13, 2018 36.12 36.12 36.12 36.12 31 +0.00(+0.00%)
Nov 12, 2018 36.12 36.12 36.12 36.12 2 +0.00(+0.01%)
Nov 09, 2018 36.65 36.65 36.11 36.11 308 -0.64(-1.75%)
Nov 08, 2018 36.75 36.75 36.75 36.75 409 +0.30(+0.82%)
Nov 07, 2018 36.46 36.46 36.46 36.46 2 +0.00(+0.00%)
Nov 06, 2018 36.45 36.46 36.45 36.46 885 +0.34(+0.93%)
Nov 05, 2018 36.12 36.12 36.12 36.12 104 +0.43(+1.20%)
Nov 02, 2018 35.69 35.69 35.69 35.69 102 +0.41(+1.16%)
Nov 01, 2018 35.28 35.28 35.28 0 +0.00(+0.00%)
Oct 31, 2018 35.28 35.28 35.28 35.28 373 +1.02(+2.97%)
Oct 30, 2018 34.27 34.27 75 +0.00(+0.00%)
Oct 29, 2018 35.14 35.14 34.27 34.27 732 -0.15(-0.42%)
Oct 26, 2018 34.41 34.41 34.41 34.41 102 +0.00(+0.00%)
Oct 25, 2018 34.41 34.41 34.41 34.41 53 +0.00(+0.00%)
Oct 24, 2018 34.62 34.62 34.41 34.41 213 -0.21(-0.60%)
Oct 23, 2018 34.46 34.62 34.46 34.62 978 -0.83(-2.35%)
Oct 22, 2018 35.45 35.45 35.45 35.45 137 -0.09(-0.25%)
Oct 19, 2018 35.98 35.98 35.54 35.54 308 -0.75(-2.07%)
Oct 18, 2018 36.29 36.29 36.29 36.29 372 +0.23(+0.62%)
Oct 17, 2018 36.06 36.06 73 +0.00(+0.00%)
Oct 16, 2018 36.06 36.06 36.06 0 +0.00(+0.00%)
Oct 15, 2018 36.06 36.06 36.06 0 +0.00(+0.00%)
Oct 12, 2018 36.06 36.06 36.06 36.06 102 +0.00(+0.00%)
Oct 11, 2018 36.74 36.76 36.06 36.06 7,946 -1.34(-3.59%)
Oct 10, 2018 37.55 37.55 37.41 37.41 4,872 -0.64(-1.69%)
Oct 09, 2018 38.30 38.30 38.05 38.05 1,490 -0.21(-0.56%)
Oct 08, 2018 37.88 38.34 37.88 38.26 3,647 +0.21(+0.56%)
Oct 05, 2018 38.89 38.90 38.03 38.05 13,785 -0.74(-1.90%)
Oct 04, 2018 39.46 39.46 38.64 38.79 1,258 -0.62(-1.58%)
Oct 03, 2018 39.06 39.44 39.06 39.41 1,869 +0.35(+0.89%)
Oct 02, 2018 39.21 39.28 39.06 39.06 29,403 -1.23(-3.05%)
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.