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, 2017 29.25 29.25 29.25 0 -0.29(-0.98%)
May 26, 2017 29.53 19 -0.38(-1.26%)
May 25, 2017 29.91 29.91 29.91 29.91 106 +0.21(+0.70%)
May 24, 2017 29.70 29.70 29.70 29.70 265 +0.27(+0.93%)
May 23, 2017 29.43 29.43 29.43 29.43 106 -0.09(-0.32%)
May 22, 2017 29.52 29.52 29.52 29.52 106 +0.16(+0.53%)
May 19, 2017 29.36 29.41 29.36 29.37 2,964 -0.71(-2.37%)
May 16, 2017 30.08 1 +0.25(+0.85%)
May 15, 2017 29.83 29.83 29.83 29.83 128 +0.12(+0.41%)
May 12, 2017 29.70 29.70 29.70 29.70 106 -0.23(-0.76%)
May 11, 2017 29.93 29.93 29.93 29.93 1,330 -0.00(-0.01%)
May 09, 2017 29.93 29.93 29.93 0 +0.02(+0.07%)
May 03, 2017 29.91 29.91 29.91 0 -0.31(-1.03%)
May 01, 2017 30.22 59 -0.34(-1.11%)
Apr 28, 2017 30.56 30.56 30.56 30.56 1,060 +0.10(+0.34%)
Apr 25, 2017 30.46 30.46 30.46 0 +0.44(+1.46%)
Apr 24, 2017 30.02 30.02 30.02 30.02 1,928 +0.80(+2.73%)
Apr 19, 2017 29.22 24 +0.25(+0.85%)
Apr 18, 2017 28.98 28.98 28.98 28.98 110 +0.03(+0.10%)
Apr 13, 2017 28.95 7 -0.21(-0.71%)
Apr 12, 2017 29.49 29.49 29.07 29.16 2,528 -0.19(-0.64%)
Apr 10, 2017 29.35 81 +0.52(+1.80%)
Apr 06, 2017 28.83 28.83 28.83 0 -0.71(-2.41%)
Apr 05, 2017 29.55 29.55 29.54 29.54 2,028 +0.28(+0.95%)
Apr 04, 2017 29.26 29.26 29.26 29.26 106 -0.66(-2.21%)
Mar 31, 2017 29.92 29.92 29.92 0 +0.43(+1.47%)
Mar 29, 2017 29.49 29.49 29.49 0 +0.18(+0.61%)
Mar 28, 2017 29.22 29.31 29.22 29.31 287 +0.49(+1.70%)
Mar 23, 2017 28.82 31 -1.04(-3.47%)
Mar 20, 2017 29.85 29.85 29.85 0 +0.00(+0.00%)
Mar 16, 2017 29.85 29.85 29.85 0 +0.74(+2.56%)
Mar 09, 2017 29.11 29.11 29.11 0 -0.50(-1.69%)
Mar 06, 2017 29.61 29.61 29.61 0 -0.92(-3.00%)
Mar 01, 2017 30.53 30.53 30.53 0 +0.28(+0.94%)
Feb 27, 2017 30.24 27 +0.10(+0.32%)
Feb 16, 2017 30.15 30.15 30.15 0 +1.12(+3.85%)
Feb 07, 2017 29.03 37 -0.15(-0.50%)
Feb 06, 2017 29.18 29.18 29.18 29.18 281 +0.14(+0.49%)
Jan 31, 2017 29.03 29.03 29.03 0 -0.62(-2.10%)
Jan 25, 2017 29.66 29.66 29.66 0 +0.53(+1.81%)
Jan 24, 2017 29.14 29.14 29.13 29.13 1,432 +0.25(+0.88%)
Jan 20, 2017 28.87 28.87 28.87 0 -0.02(-0.07%)
Jan 18, 2017 28.89 28.89 28.89 0 -0.06(-0.21%)
Jan 12, 2017 28.95 28.95 28.95 0 -0.37(-1.27%)
Jan 11, 2017 29.33 29.33 29.33 29.33 212 +0.02(+0.08%)
Jan 10, 2017 29.20 29.30 29.20 29.30 790 +0.34(+1.19%)
Jan 03, 2017 28.96 2 -0.47(-1.60%)
Dec 22, 2016 29.43 29.43 29.43 0 +0.12(+0.42%)
Dec 19, 2016 29.31 29.31 29.31 0 -0.08(-0.26%)
Dec 16, 2016 29.38 29.38 29.38 29.38 1,591 +0.25(+0.84%)
Dec 15, 2016 29.31 29.42 29.14 29.14 13,606 -0.39(-1.31%)
Dec 08, 2016 29.52 29.52 29.52 0 +1.72(+6.19%)
Dec 02, 2016 27.80 31 -0.72(-2.53%)
Nov 28, 2016 28.53 28.53 28.53 0 +0.02(+0.07%)
Nov 25, 2016 28.51 28.51 28.51 28.51 106 +0.20(+0.72%)
Nov 22, 2016 28.30 28.30 28.30 0 +0.54(+1.95%)
Nov 18, 2016 27.76 63 +0.32(+1.17%)
Nov 15, 2016 27.44 27.44 27.44 0 +0.15(+0.55%)
Nov 14, 2016 27.24 27.29 27.21 27.29 984 +2.66(+10.82%)
Nov 08, 2016 24.63 24.63 24.63 0 -0.86(-3.39%)
Oct 11, 2016 25.49 25.49 25.49 0 -0.22(-0.85%)
Oct 07, 2016 25.71 25.71 25.71 25.71 2,333 +0.04(+0.16%)
Oct 03, 2016 25.67 25.67 25.67 25.67 26 +0.00(+0.00%)
Sep 30, 2016 25.67 25.67 25.67 25.67 26 +0.00(+0.00%)
Sep 29, 2016 25.67 25.67 25.67 25.67 0 +0.00(+0.00%)
Sep 28, 2016 25.67 25.67 25.67 25.67 0 +0.00(+0.00%)
Sep 27, 2016 25.67 25.67 25.67 25.67 0 +0.08(+0.31%)
Sep 19, 2016 25.53 25.59 25.59 25.59 1,383 -0.62(-2.37%)
Sep 08, 2016 26.21 26.21 26.21 26.21 851 +0.70(+2.76%)
Aug 11, 2016 25.51 25.51 25.51 25.51 532 +0.25(+0.98%)
Aug 10, 2016 25.25 25.26 25.25 25.26 364 +0.00(+0.00%)
Jul 27, 2016 25.25 25.26 25.26 25.26 638 +0.26(+1.04%)
Jul 12, 2016 24.73 25.00 25.00 25.00 2,234 +1.92(+8.31%)
Jul 05, 2016 23.08 23.09 23.08 23.08 2,202 +0.19(+0.82%)
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.