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

Portfolio S&P Mid Cap ETF (NY: PPMC )

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 (%)
Oct 31, 2019 25.00 25.00 25.00 25.00 2 -0.24(-0.97%)
Oct 30, 2019 25.24 25.24 25.24 25.24 41 -0.09(-0.36%)
Oct 29, 2019 25.33 25.33 25.33 25.33 96 +0.05(+0.21%)
Oct 28, 2019 25.32 25.32 25.28 25.28 104 +0.21(+0.82%)
Oct 25, 2019 25.07 25.07 25.07 25.07 101 +0.15(+0.60%)
Oct 24, 2019 24.81 24.92 24.81 24.92 102 +0.05(+0.21%)
Oct 23, 2019 24.87 24.87 24.87 24.87 73 -0.00(-0.01%)
Oct 22, 2019 24.87 24.87 24.87 24.87 42 -0.01(-0.04%)
Oct 21, 2019 24.88 24.88 24.88 24.88 116 +0.18(+0.73%)
Oct 18, 2019 24.70 24.70 24.70 24.70 101 -0.03(-0.11%)
Oct 17, 2019 24.63 24.73 24.63 24.73 109 +0.29(+1.19%)
Oct 16, 2019 24.44 24.44 24.44 24.44 42 -0.04(-0.15%)
Oct 15, 2019 24.47 24.47 24.47 24.47 41 +0.27(+1.13%)
Oct 14, 2019 24.24 24.24 24.20 24.20 225 -0.15(-0.63%)
Oct 11, 2019 24.36 24.36 24.36 24.36 1,111 +0.58(+2.42%)
Oct 10, 2019 23.76 23.78 23.74 23.78 581 +0.16(+0.66%)
Oct 09, 2019 23.70 23.70 23.62 23.62 1,311 +0.25(+1.07%)
Oct 08, 2019 23.37 23.63 23.37 23.37 680 -0.60(-2.52%)
Oct 07, 2019 23.98 23.98 23.98 23.98 81 -0.12(-0.51%)
Oct 04, 2019 23.93 24.10 23.93 24.10 1,111 +0.33(+1.39%)
Oct 03, 2019 23.77 23.77 23.77 23.77 45 +0.15(+0.63%)
Oct 02, 2019 23.62 23.62 23.62 23.62 249 -0.45(-1.89%)
Oct 01, 2019 24.07 24.07 24.07 24.07 163 -0.60(-2.42%)
Sep 30, 2019 24.67 24.67 24.67 24.67 42 +0.25(+1.02%)
Sep 27, 2019 24.42 24.42 24.42 24.42 101 -0.26(-1.06%)
Sep 26, 2019 24.68 24.68 24.68 24.68 42 -0.19(-0.75%)
Sep 25, 2019 24.87 24.87 24.87 24.87 40 +0.38(+1.56%)
Sep 24, 2019 24.66 24.66 24.49 24.49 103 -0.40(-1.59%)
Sep 23, 2019 24.80 24.88 24.78 24.88 244 +0.05(+0.19%)
Sep 20, 2019 24.84 24.84 24.84 24.84 101 -0.04(-0.14%)
Sep 19, 2019 24.93 25.04 24.84 24.87 2,790 -0.11(-0.43%)
Sep 18, 2019 24.98 24.98 24.98 24.98 159 -0.08(-0.32%)
Sep 17, 2019 24.97 25.06 24.97 25.06 103 -0.13(-0.51%)
Sep 16, 2019 25.16 25.25 25.11 25.19 1,256 +0.09(+0.34%)
Sep 13, 2019 25.10 25.10 25.10 25.10 0 -0.06(-0.22%)
Sep 12, 2019 24.94 25.16 24.94 25.16 101 +0.01(+0.05%)
Sep 11, 2019 24.80 25.14 24.80 25.14 254 +0.48(+1.93%)
Sep 10, 2019 24.38 24.67 24.38 24.67 101 +0.17(+0.71%)
Sep 09, 2019 24.30 24.49 24.30 24.49 206 +0.20(+0.82%)
Sep 06, 2019 24.31 24.31 24.29 24.29 404 +0.08(+0.32%)
Sep 05, 2019 24.22 24.22 24.22 24.22 0 +0.56(+2.37%)
Sep 04, 2019 23.60 23.66 23.60 23.66 170 +0.33(+1.40%)
Sep 03, 2019 23.33 23.33 23.33 23.33 3 -0.37(-1.58%)
Aug 30, 2019 23.56 23.70 23.56 23.70 606 +0.09(+0.38%)
Aug 29, 2019 23.59 23.61 23.59 23.61 101 +0.42(+1.81%)
Aug 28, 2019 23.19 23.19 23.19 23.19 4 +0.32(+1.38%)
Aug 27, 2019 22.88 22.88 22.88 22.88 2 -0.29(-1.27%)
Aug 26, 2019 23.03 23.17 23.03 23.17 101 +0.28(+1.23%)
Aug 23, 2019 22.89 22.89 22.89 22.89 101 -0.94(-3.94%)
Aug 22, 2019 23.65 23.83 23.65 23.83 101 +0.00(+0.01%)
Aug 21, 2019 23.83 23.83 23.83 23.83 2 +0.20(+0.85%)
Aug 20, 2019 23.63 23.63 23.63 23.63 0 -0.30(-1.26%)
Aug 19, 2019 23.90 23.93 23.90 23.93 103 +0.31(+1.32%)
Aug 16, 2019 23.32 23.62 23.32 23.62 101 +0.65(+2.81%)
Aug 15, 2019 22.94 22.97 22.94 22.97 103 -0.02(-0.10%)
Aug 14, 2019 23.31 23.31 23.00 23.00 797 -0.86(-3.61%)
Aug 13, 2019 23.86 23.86 23.86 23.86 2 +0.16(+0.69%)
Aug 12, 2019 23.68 23.70 23.68 23.70 300 -0.38(-1.60%)
Aug 09, 2019 24.08 24.08 24.08 24.08 101 -0.34(-1.39%)
Aug 08, 2019 24.42 24.42 24.42 24.42 2 +0.64(+2.68%)
Aug 07, 2019 23.78 23.78 23.78 23.78 1 +0.03(+0.14%)
Aug 06, 2019 23.41 23.75 23.41 23.75 406 +0.35(+1.48%)
Aug 05, 2019 23.41 23.41 23.40 23.40 12,580 -0.88(-3.64%)
Aug 02, 2019 24.29 24.29 24.29 24.29 101 -0.27(-1.11%)
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.