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 (%)
Feb 28, 2020 22.53 22.53 22.53 22.53 1,305 -0.86(-3.67%)
Feb 27, 2020 23.39 23.39 23.39 23.39 36 -1.09(-4.46%)
Feb 26, 2020 24.48 24.48 24.48 24.48 421 -0.53(-2.10%)
Feb 25, 2020 25.01 25.01 25.01 25.01 580 -1.28(-4.86%)
Feb 24, 2020 26.28 26.28 26.28 26.28 633 -1.07(-3.91%)
Feb 21, 2020 27.35 27.35 27.35 27.35 100 -0.34(-1.23%)
Feb 20, 2020 27.70 27.70 27.40 27.69 10,037 +0.19(+0.70%)
Feb 19, 2020 27.55 27.61 27.50 27.50 1,136 +0.17(+0.64%)
Feb 18, 2020 27.33 27.33 27.33 27.33 236 -0.12(-0.42%)
Feb 14, 2020 27.43 27.44 27.43 27.44 702 -0.07(-0.25%)
Feb 13, 2020 27.37 27.51 27.37 27.51 302 +0.16(+0.58%)
Feb 12, 2020 27.24 27.35 27.24 27.35 362 +0.26(+0.95%)
Feb 11, 2020 27.09 27.09 27.09 27.09 243 +0.29(+1.10%)
Feb 10, 2020 26.80 26.80 26.80 26.80 634 +0.17(+0.65%)
Feb 07, 2020 26.82 26.82 26.63 26.63 7,230 -0.43(-1.57%)
Feb 06, 2020 27.17 27.17 27.05 27.05 886 -0.15(-0.57%)
Feb 05, 2020 27.07 27.20 27.07 27.20 100 +0.41(+1.53%)
Feb 04, 2020 26.91 26.93 26.79 26.79 656 +0.50(+1.88%)
Feb 03, 2020 26.43 26.43 26.30 26.30 101 +0.39(+1.51%)
Jan 31, 2020 25.91 25.91 25.91 25.91 702 -0.72(-2.71%)
Jan 30, 2020 26.51 26.63 26.32 26.63 565 -0.03(-0.12%)
Jan 29, 2020 26.95 26.95 26.66 26.66 487 -0.17(-0.63%)
Jan 28, 2020 26.84 26.84 26.83 26.83 102 +0.36(+1.36%)
Jan 27, 2020 26.47 26.47 26.47 26.47 150 -0.49(-1.83%)
Jan 24, 2020 26.97 26.97 26.97 26.97 100 -0.39(-1.42%)
Jan 23, 2020 27.35 27.35 27.35 27.35 56 +0.09(+0.35%)
Jan 22, 2020 27.26 27.26 27.26 27.26 1 -0.00(-0.01%)
Jan 21, 2020 27.26 27.26 27.26 27.26 32 -0.24(-0.86%)
Jan 17, 2020 27.50 27.50 27.50 27.50 100 -0.04(-0.15%)
Jan 16, 2020 27.51 27.54 27.51 27.54 114 +0.48(+1.79%)
Jan 15, 2020 27.15 27.15 27.05 27.05 456 -0.03(-0.11%)
Jan 14, 2020 27.08 27.08 27.08 27.08 531 +0.15(+0.55%)
Jan 13, 2020 26.89 26.94 26.89 26.94 235 +0.22(+0.83%)
Jan 10, 2020 26.71 26.71 26.71 26.71 100 -0.11(-0.40%)
Jan 09, 2020 26.82 26.82 26.82 26.82 39 +0.06(+0.24%)
Jan 08, 2020 26.76 26.76 26.76 26.76 36 +0.05(+0.20%)
Jan 07, 2020 26.70 26.70 26.70 26.70 33 -0.03(-0.12%)
Jan 06, 2020 26.73 26.73 26.73 26.73 75 -0.08(-0.31%)
Jan 03, 2020 26.82 26.82 26.82 26.82 100 -0.08(-0.30%)
Jan 02, 2020 26.90 26.90 26.90 26.90 216 -0.05(-0.17%)
Dec 31, 2019 26.94 26.94 26.94 26.94 100 +0.05(+0.19%)
Dec 30, 2019 26.92 26.92 26.89 26.89 281 -0.03(-0.11%)
Dec 27, 2019 26.95 26.95 26.92 26.92 100 -0.06(-0.21%)
Dec 26, 2019 26.97 26.97 26.97 26.97 41 +0.06(+0.22%)
Dec 24, 2019 26.94 26.94 26.91 26.92 1,405 -0.01(-0.02%)
Dec 23, 2019 26.92 26.92 26.92 26.92 118 -0.03(-0.12%)
Dec 20, 2019 26.96 26.96 26.96 26.96 101 +0.23(+0.85%)
Dec 19, 2019 26.66 26.73 26.66 26.73 464 +0.08(+0.30%)
Dec 18, 2019 26.65 26.65 26.65 26.65 50 +0.04(+0.15%)
Dec 17, 2019 26.61 26.61 26.61 26.61 90 +0.11(+0.40%)
Dec 16, 2019 26.50 26.50 26.50 26.50 2 +0.25(+0.95%)
Dec 13, 2019 26.25 26.25 26.25 26.25 101 -0.22(-0.84%)
Dec 12, 2019 26.47 26.47 26.47 26.47 121 +0.40(+1.52%)
Dec 11, 2019 26.08 26.08 26.08 26.08 3 +0.08(+0.32%)
Dec 10, 2019 26.00 26.00 26.00 26.00 3 -0.09(-0.33%)
Dec 09, 2019 26.08 26.08 26.08 26.08 50 -0.13(-0.48%)
Dec 06, 2019 26.21 26.21 26.21 26.21 101 +0.35(+1.37%)
Dec 05, 2019 25.86 25.86 25.86 25.86 32 +0.04(+0.16%)
Dec 04, 2019 25.81 25.81 25.81 25.81 3 +0.27(+1.07%)
Dec 03, 2019 25.54 25.54 25.54 25.54 2 -0.20(-0.77%)
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.