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 (%)
May 29, 2020 21.22 21.22 21.22 21.22 100 -0.15(-0.69%)
May 28, 2020 21.37 21.37 21.37 21.37 6 -0.38(-1.76%)
May 27, 2020 21.75 21.75 21.75 21.75 30 +0.76(+3.61%)
May 26, 2020 20.91 21.00 20.91 20.99 1,324 +0.91(+4.54%)
May 22, 2020 20.08 20.08 20.08 20.08 100 +0.02(+0.08%)
May 21, 2020 20.07 20.07 20.07 20.07 6 +0.07(+0.34%)
May 20, 2020 20.00 20.00 20.00 20.00 5 +0.49(+2.51%)
May 19, 2020 19.51 19.51 19.51 19.51 16 -0.29(-1.44%)
May 18, 2020 19.79 19.79 19.79 19.79 798 +1.54(+8.44%)
May 15, 2020 18.25 18.25 18.25 18.25 100 +0.19(+1.05%)
May 14, 2020 18.06 18.06 18.06 18.06 613 +0.23(+1.30%)
May 13, 2020 17.83 17.83 17.83 17.83 603 -0.92(-4.91%)
May 12, 2020 18.75 18.75 18.75 18.75 2 -0.93(-4.70%)
May 11, 2020 19.68 19.68 19.68 19.68 10 -0.11(-0.56%)
May 08, 2020 19.79 19.79 19.79 19.79 100 +0.88(+4.67%)
May 07, 2020 18.90 18.90 18.90 18.90 79 +0.35(+1.90%)
May 06, 2020 18.55 18.55 18.55 18.55 12 -0.21(-1.11%)
May 05, 2020 18.76 18.76 18.76 18.76 8 +0.28(+1.50%)
May 04, 2020 18.48 18.48 18.48 18.48 1 +0.06(+0.33%)
May 01, 2020 18.42 18.42 18.42 18.42 100 -1.01(-5.20%)
Apr 30, 2020 19.43 19.43 19.43 19.43 179 -0.76(-3.75%)
Apr 29, 2020 20.19 20.19 20.19 20.19 18 +1.05(+5.50%)
Apr 28, 2020 19.14 19.14 19.14 19.14 18 +0.24(+1.29%)
Apr 27, 2020 18.90 18.90 18.90 18.90 204 +1.03(+5.79%)
Apr 24, 2020 17.86 17.86 17.86 17.86 100 +0.33(+1.87%)
Apr 23, 2020 17.53 17.53 17.53 17.53 4 +0.20(+1.16%)
Apr 22, 2020 17.24 17.33 17.24 17.33 153 +0.36(+2.11%)
Apr 21, 2020 16.97 16.97 16.97 16.97 17 -0.68(-3.83%)
Apr 20, 2020 17.65 17.65 17.65 17.65 306 -0.41(-2.29%)
Apr 17, 2020 18.06 18.06 18.06 18.06 5,221 +0.92(+5.35%)
Apr 16, 2020 17.14 17.14 17.14 17.14 249 -0.01(-0.05%)
Apr 15, 2020 17.42 17.48 17.15 17.15 6,001 -1.03(-5.64%)
Apr 14, 2020 18.08 18.18 18.08 18.18 9,586 +0.44(+2.49%)
Apr 13, 2020 17.77 17.77 17.73 17.74 21,566 -0.75(-4.06%)
Apr 09, 2020 18.49 18.49 18.49 18.49 100 +0.80(+4.51%)
Apr 08, 2020 17.69 17.69 17.69 17.69 63 +1.05(+6.32%)
Apr 07, 2020 16.64 16.64 16.64 16.64 27 +0.45(+2.75%)
Apr 06, 2020 16.19 16.19 16.19 16.19 157 +1.51(+10.26%)
Apr 03, 2020 14.68 14.68 14.68 14.68 100 -0.52(-3.39%)
Apr 02, 2020 15.20 15.20 15.20 15.20 5 +0.04(+0.29%)
Apr 01, 2020 15.50 15.50 15.16 15.16 810 -1.12(-6.87%)
Mar 31, 2020 16.27 16.27 16.27 16.27 7 -0.25(-1.54%)
Mar 30, 2020 16.20 16.53 16.20 16.53 117 +0.55(+3.44%)
Mar 27, 2020 15.85 15.98 15.85 15.98 100 -0.71(-4.27%)
Mar 26, 2020 16.49 16.69 16.49 16.69 115 +1.28(+8.32%)
Mar 25, 2020 15.16 15.41 15.16 15.41 775 +0.80(+5.48%)
Mar 24, 2020 13.94 14.75 13.92 14.61 1,809 +1.60(+12.28%)
Mar 23, 2020 13.01 13.01 13.01 13.01 86 -0.52(-3.83%)
Mar 20, 2020 13.53 13.53 13.53 13.53 100 -1.01(-6.93%)
Mar 19, 2020 13.35 14.54 13.35 14.54 105 +1.17(+8.74%)
Mar 18, 2020 14.20 14.36 13.20 13.37 1,681 -2.40(-15.25%)
Mar 17, 2020 14.82 15.77 14.74 15.77 7,395 +1.07(+7.26%)
Mar 16, 2020 15.69 16.06 14.71 14.71 2,912 -2.98(-16.85%)
Mar 13, 2020 17.69 17.69 17.69 17.69 1,807 +1.25(+7.57%)
Mar 12, 2020 16.95 16.95 16.26 16.44 5,551 -2.38(-12.64%)
Mar 11, 2020 18.50 18.82 18.50 18.82 1,333 -1.73(-8.42%)
Mar 10, 2020 20.55 20.55 20.55 20.55 119 +0.81(+4.10%)
Mar 09, 2020 19.74 19.74 19.74 19.74 768 -2.63(-11.78%)
Mar 06, 2020 22.06 22.37 22.06 22.37 903 -0.44(-1.94%)
Mar 05, 2020 22.82 22.82 22.82 22.82 84 -1.24(-5.14%)
Mar 04, 2020 23.74 24.05 23.74 24.05 136 +1.05(+4.56%)
Mar 03, 2020 23.00 23.00 23.00 23.00 111 -0.59(-2.48%)
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.