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 (%)
Mar 31, 2020 21.94 21.94 21.94 21.94 2 -0.18(-0.82%)
Mar 30, 2020 21.64 22.12 21.64 22.12 199 +0.72(+3.38%)
Mar 27, 2020 21.88 21.88 21.36 21.40 3,216 -1.34(-5.87%)
Mar 26, 2020 21.84 22.74 21.84 22.74 205 +1.83(+8.77%)
Mar 25, 2020 20.74 21.93 20.50 20.90 867 +0.44(+2.13%)
Mar 24, 2020 20.18 20.47 20.18 20.47 110 +1.98(+10.73%)
Mar 23, 2020 18.11 18.48 17.58 18.48 3,395 -0.21(-1.14%)
Mar 20, 2020 19.86 19.86 18.70 18.70 201 -1.16(-5.83%)
Mar 19, 2020 19.58 20.27 19.10 19.85 2,897 +1.43(+7.74%)
Mar 18, 2020 19.65 19.65 18.43 18.43 1,332 -2.94(-13.78%)
Mar 17, 2020 20.41 21.42 19.30 21.37 1,940 +1.93(+9.95%)
Mar 16, 2020 20.45 20.63 19.44 19.44 3,618 -4.19(-17.74%)
Mar 13, 2020 23.29 23.63 22.21 23.63 6,432 +1.76(+8.03%)
Mar 12, 2020 22.56 22.79 20.89 21.87 4,292 -3.86(-14.99%)
Mar 11, 2020 26.28 26.28 25.73 25.73 945 -2.17(-7.77%)
Mar 10, 2020 27.90 27.90 27.90 27.90 0 +0.87(+3.23%)
Mar 09, 2020 27.02 27.02 27.02 27.02 1 -3.94(-12.72%)
Mar 06, 2020 30.96 30.96 30.96 30.96 100 -0.66(-2.09%)
Mar 05, 2020 31.62 31.62 31.62 31.62 55 -1.68(-5.04%)
Mar 04, 2020 33.30 33.30 33.30 33.30 27 +1.33(+4.17%)
Mar 03, 2020 31.97 33.54 31.97 31.97 325 -0.90(-2.75%)
Mar 02, 2020 32.87 32.87 32.87 32.87 31 +1.29(+4.07%)
Feb 28, 2020 31.28 31.59 31.28 31.59 402 -1.05(-3.21%)
Feb 27, 2020 33.79 33.79 32.63 32.63 1,505 -1.66(-4.83%)
Feb 26, 2020 34.29 34.29 34.29 34.29 75 -0.56(-1.61%)
Feb 25, 2020 34.85 34.85 34.85 34.85 27 -1.70(-4.66%)
Feb 24, 2020 36.55 36.55 36.55 36.55 22 -1.49(-3.92%)
Feb 21, 2020 38.04 38.04 38.04 38.04 100 -0.58(-1.50%)
Feb 20, 2020 38.62 38.62 38.62 38.62 42 +0.24(+0.62%)
Feb 19, 2020 38.32 38.38 38.32 38.38 100 +0.18(+0.46%)
Feb 18, 2020 38.21 38.21 38.21 38.21 24 -0.27(-0.70%)
Feb 14, 2020 38.48 38.48 38.48 38.48 100 -0.25(-0.66%)
Feb 13, 2020 38.73 38.73 38.73 38.73 82 +0.13(+0.35%)
Feb 12, 2020 38.44 38.60 38.43 38.60 2,760 +0.41(+1.07%)
Feb 11, 2020 38.46 38.46 38.19 38.19 559 +0.37(+0.97%)
Feb 10, 2020 37.82 37.82 37.82 37.82 214 +0.18(+0.48%)
Feb 07, 2020 37.64 37.64 37.64 37.64 301 -0.80(-2.07%)
Feb 06, 2020 38.44 38.44 38.44 38.44 571 -0.09(-0.23%)
Feb 05, 2020 38.53 38.53 38.53 38.53 886 +0.91(+2.43%)
Feb 04, 2020 37.62 37.62 37.62 37.62 103 +0.65(+1.75%)
Feb 03, 2020 37.23 37.23 36.97 36.97 900 +0.43(+1.18%)
Jan 31, 2020 36.63 36.64 36.54 36.54 904 -1.16(-3.09%)
Jan 30, 2020 37.70 37.70 37.70 37.70 0 -0.11(-0.30%)
Jan 29, 2020 38.10 38.10 37.82 37.82 549 -0.40(-1.05%)
Jan 28, 2020 38.22 38.22 38.22 38.22 5 +0.40(+1.07%)
Jan 27, 2020 37.82 37.82 37.82 37.82 305 -0.62(-1.62%)
Jan 24, 2020 38.44 38.44 38.44 38.44 100 -0.73(-1.86%)
Jan 23, 2020 39.17 39.17 39.17 39.17 144 +0.07(+0.17%)
Jan 22, 2020 39.10 39.10 39.10 39.10 0 -0.01(-0.03%)
Jan 21, 2020 39.11 39.11 39.11 39.11 0 -0.46(-1.17%)
Jan 17, 2020 39.64 39.64 39.55 39.57 804 -0.10(-0.26%)
Jan 16, 2020 39.68 39.68 39.68 39.68 2 +0.70(+1.81%)
Jan 15, 2020 38.93 39.01 38.93 38.97 4,120 +0.22(+0.56%)
Jan 14, 2020 39.00 39.00 38.76 38.76 301 +0.21(+0.53%)
Jan 13, 2020 38.55 38.55 38.55 38.55 326 +0.44(+1.16%)
Jan 10, 2020 38.11 38.11 38.11 38.11 100 -0.24(-0.64%)
Jan 09, 2020 38.35 38.35 38.35 38.35 0 -0.04(-0.11%)
Jan 08, 2020 38.39 38.39 38.39 38.39 174 +0.08(+0.22%)
Jan 07, 2020 38.31 38.31 38.31 38.31 401 -0.27(-0.69%)
Jan 06, 2020 38.53 38.57 38.53 38.57 1,230 -0.01(-0.01%)
Jan 03, 2020 38.58 38.58 38.58 38.58 603 -0.00(-0.01%)
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.