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 (%)
Jun 28, 2019 24.80 24.80 24.80 24.80 101 +0.39(+1.59%)
Jun 27, 2019 24.41 24.41 24.41 24.41 0 +0.37(+1.53%)
Jun 26, 2019 24.05 24.05 24.05 24.05 0 -0.03(-0.11%)
Jun 25, 2019 24.07 24.07 24.07 24.07 0 -0.21(-0.88%)
Jun 24, 2019 24.28 24.28 24.28 24.28 0 -0.25(-1.01%)
Jun 21, 2019 24.53 24.53 24.53 24.53 0 -0.20(-0.82%)
Jun 20, 2019 24.73 24.73 24.73 24.73 0 +0.22(+0.89%)
Jun 19, 2019 24.52 24.52 24.52 24.52 46 +0.12(+0.50%)
Jun 18, 2019 24.39 24.39 24.39 24.39 0 +0.36(+1.48%)
Jun 17, 2019 24.04 24.04 24.04 24.04 0 -0.03(-0.12%)
Jun 14, 2019 24.07 24.07 24.07 24.07 0 -0.14(-0.58%)
Jun 13, 2019 24.21 24.21 24.21 24.21 0 +0.16(+0.68%)
Jun 12, 2019 24.04 24.04 24.04 24.04 0 -0.05(-0.21%)
Jun 11, 2019 24.09 24.09 24.09 24.09 0 +0.04(+0.16%)
Jun 10, 2019 24.31 24.31 24.05 24.05 309 +0.16(+0.65%)
Jun 07, 2019 23.90 23.90 23.90 23.90 104 +0.20(+0.82%)
Jun 06, 2019 23.70 23.70 23.70 23.70 0 +0.14(+0.57%)
Jun 05, 2019 23.56 23.57 23.56 23.57 191 +0.10(+0.43%)
Jun 04, 2019 23.47 23.47 23.47 23.47 0 +0.76(+3.33%)
Jun 03, 2019 22.71 22.71 22.71 22.71 5 +0.22(+0.99%)
May 31, 2019 22.49 22.49 22.49 22.49 0 -0.33(-1.45%)
May 30, 2019 23.05 23.05 22.82 22.82 180 -0.26(-1.14%)
May 29, 2019 23.08 23.08 23.08 0 +0.00(+0.00%)
May 28, 2019 23.08 23.08 23.08 23.08 0 -0.36(-1.54%)
May 24, 2019 23.26 23.44 23.26 23.44 104 +0.23(+0.98%)
May 23, 2019 23.22 23.22 23.22 23.22 0 -0.55(-2.30%)
May 22, 2019 23.76 23.76 23.76 23.76 0 -0.23(-0.96%)
May 21, 2019 24.01 24.01 23.99 23.99 942 +0.38(+1.62%)
May 20, 2019 23.61 23.61 23.61 23.61 172 -0.26(-1.08%)
May 17, 2019 24.25 24.25 23.87 23.87 104 -0.31(-1.27%)
May 16, 2019 24.39 24.39 24.17 24.17 104 +0.13(+0.55%)
May 15, 2019 24.04 24.04 24.04 24.04 209 +0.06(+0.24%)
May 14, 2019 23.99 23.99 23.99 23.99 0 +0.37(+1.55%)
May 13, 2019 23.62 23.62 23.62 23.62 1 -0.92(-3.74%)
May 10, 2019 24.49 24.54 24.49 24.54 419 +0.05(+0.21%)
May 09, 2019 24.49 24.49 24.49 24.49 0 -0.07(-0.29%)
May 08, 2019 24.71 24.71 24.56 24.56 2,186 -0.11(-0.44%)
May 07, 2019 24.67 24.67 24.67 24.67 0 -0.66(-2.59%)
May 06, 2019 25.27 25.32 25.25 25.32 16,455 -0.08(-0.33%)
May 03, 2019 25.24 25.41 25.22 25.41 1,783 +0.50(+2.02%)
May 02, 2019 24.90 24.90 24.90 24.90 10 +0.03(+0.10%)
May 01, 2019 25.17 25.17 24.88 24.88 111 -0.37(-1.48%)
Apr 30, 2019 25.25 25.25 25.25 25.25 61 -0.06(-0.24%)
Apr 29, 2019 25.31 25.31 25.31 25.31 4 +0.04(+0.17%)
Apr 26, 2019 25.27 25.27 25.27 25.27 104 +0.30(+1.22%)
Apr 25, 2019 24.97 24.97 24.97 24.97 48 -0.39(-1.55%)
Apr 24, 2019 25.36 25.36 25.36 25.36 38 +0.13(+0.50%)
Apr 23, 2019 25.23 25.23 25.23 25.23 15 +0.42(+1.70%)
Apr 22, 2019 24.81 24.81 24.81 24.81 0 -0.12(-0.49%)
Apr 18, 2019 24.93 24.93 24.93 24.93 104 +0.08(+0.31%)
Apr 17, 2019 24.85 24.85 24.85 24.85 0 -0.25(-0.98%)
Apr 16, 2019 25.10 25.10 25.10 25.10 0 +0.02(+0.09%)
Apr 15, 2019 25.08 25.08 25.08 25.08 0 -0.06(-0.24%)
Apr 12, 2019 25.14 25.14 25.14 25.14 0 +0.25(+1.02%)
Apr 11, 2019 24.88 24.88 24.88 24.88 49 +0.08(+0.32%)
Apr 10, 2019 24.80 24.80 24.80 24.80 2 +0.36(+1.49%)
Apr 09, 2019 24.44 24.44 24.44 24.44 11 -0.40(-1.63%)
Apr 08, 2019 24.84 24.84 24.84 24.84 0 +0.00(+0.02%)
Apr 05, 2019 24.84 24.84 24.84 24.84 0 +0.25(+1.03%)
Apr 04, 2019 24.59 24.59 24.59 24.59 0 +0.14(+0.58%)
Apr 03, 2019 24.45 24.45 24.45 24.45 0 +0.16(+0.65%)
Apr 02, 2019 24.29 24.29 24.29 24.29 0 -0.10(-0.41%)
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.