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 (%)
Sep 25, 2020 22.09 22.09 22.09 0 +0.40(+1.87%)
Sep 24, 2020 21.35 21.69 21.35 21.69 347 -0.02(-0.09%)
Sep 23, 2020 21.71 21.71 21.71 21.71 0 -0.66(-2.93%)
Sep 22, 2020 22.34 22.36 22.34 22.36 102 +0.22(+1.00%)
Sep 21, 2020 22.14 22.14 22.14 22.14 48 -0.76(-3.31%)
Sep 18, 2020 22.90 22.90 22.90 22.90 100 -0.35(-1.50%)
Sep 17, 2020 23.25 23.25 23.25 23.25 4 -0.19(-0.81%)
Sep 16, 2020 23.44 23.44 23.44 23.44 130 +0.11(+0.45%)
Sep 15, 2020 23.43 23.43 23.34 23.34 101 -0.02(-0.07%)
Sep 14, 2020 23.15 23.35 23.07 23.35 1,571 +0.64(+2.83%)
Sep 11, 2020 22.87 22.87 22.71 22.71 100 -0.01(-0.03%)
Sep 10, 2020 23.00 23.06 22.72 22.72 926 -0.43(-1.86%)
Sep 09, 2020 23.15 23.15 23.15 23.15 4 +0.40(+1.75%)
Sep 08, 2020 22.75 22.75 22.75 22.75 11 -0.57(-2.43%)
Sep 04, 2020 23.14 23.32 22.55 23.32 40,600 -0.13(-0.55%)
Sep 03, 2020 24.12 24.12 23.45 23.45 405 -1.19(-4.82%)
Sep 02, 2020 23.96 24.63 23.96 24.63 309 +0.52(+2.17%)
Sep 01, 2020 24.11 24.11 24.11 24.11 469 +0.16(+0.68%)
Aug 31, 2020 23.94 23.94 23.94 23.94 206 -0.25(-1.03%)
Aug 28, 2020 24.19 24.19 24.19 24.19 200 +0.14(+0.58%)
Aug 27, 2020 24.05 24.05 24.05 24.05 441 +0.12(+0.48%)
Aug 26, 2020 23.94 23.94 23.94 23.94 922 -0.04(-0.18%)
Aug 25, 2020 23.98 23.98 23.98 23.98 105 -0.00(-0.01%)
Aug 24, 2020 23.98 23.98 23.98 23.98 2,749 +0.29(+1.22%)
Aug 21, 2020 23.69 23.69 23.69 23.69 1,700 -0.05(-0.22%)
Aug 20, 2020 23.74 23.74 23.74 23.74 7 -0.22(-0.90%)
Aug 19, 2020 23.96 23.96 23.96 23.96 0 -0.02(-0.09%)
Aug 18, 2020 24.16 24.24 23.98 23.98 2,347 -0.34(-1.39%)
Aug 17, 2020 24.35 24.40 24.18 24.32 1,728 -0.07(-0.31%)
Aug 14, 2020 24.40 24.40 24.40 24.40 100 +0.02(+0.08%)
Aug 13, 2020 24.38 24.38 24.38 24.38 2 -0.08(-0.34%)
Aug 12, 2020 24.46 24.46 24.46 24.46 1 +0.26(+1.09%)
Aug 11, 2020 24.20 24.20 24.20 24.20 8 -0.06(-0.25%)
Aug 10, 2020 24.37 24.55 24.26 24.26 800 +0.16(+0.65%)
Aug 07, 2020 24.10 24.10 24.10 24.10 100 +0.30(+1.27%)
Aug 06, 2020 23.80 23.80 23.80 23.80 18 -0.08(-0.32%)
Aug 05, 2020 23.87 23.87 23.87 23.87 1 +0.46(+1.95%)
Aug 04, 2020 23.42 23.42 23.42 23.42 7 +0.26(+1.11%)
Aug 03, 2020 23.16 23.16 23.16 23.16 10 +0.34(+1.49%)
Jul 31, 2020 22.82 22.82 22.82 22.82 100 -0.25(-1.07%)
Jul 30, 2020 23.06 23.06 23.06 23.06 8 -0.16(-0.71%)
Jul 29, 2020 23.23 23.23 23.23 23.23 12 +0.62(+2.73%)
Jul 28, 2020 22.61 22.61 22.61 22.61 0 -0.23(-1.01%)
Jul 27, 2020 22.76 22.84 22.53 22.84 804 +0.23(+1.03%)
Jul 24, 2020 22.61 22.61 22.61 22.61 100 -0.25(-1.08%)
Jul 23, 2020 22.86 22.86 22.86 22.86 27 -0.07(-0.32%)
Jul 22, 2020 22.94 22.94 22.93 22.93 331 +0.37(+1.62%)
Jul 21, 2020 22.73 22.73 22.56 22.56 589 +0.34(+1.51%)
Jul 20, 2020 22.23 22.23 22.23 22.23 3 -0.17(-0.76%)
Jul 17, 2020 22.52 22.58 22.40 22.40 400 -0.04(-0.20%)
Jul 16, 2020 22.48 22.52 22.25 22.44 13,855 +0.06(+0.27%)
Jul 15, 2020 22.30 22.38 22.30 22.38 120 +0.91(+4.23%)
Jul 14, 2020 21.21 21.48 21.21 21.48 631 +0.39(+1.83%)
Jul 13, 2020 21.09 21.09 21.09 21.09 16 -0.24(-1.15%)
Jul 10, 2020 21.22 21.33 21.20 21.33 28,300 +0.40(+1.89%)
Jul 09, 2020 21.23 21.23 20.94 20.94 175 -0.41(-1.92%)
Jul 08, 2020 21.35 21.35 21.35 21.35 9 +0.15(+0.69%)
Jul 07, 2020 21.43 21.43 21.20 21.20 146 -0.52(-2.41%)
Jul 06, 2020 21.72 21.72 21.72 21.72 6 +0.32(+1.49%)
Jul 02, 2020 21.41 21.41 21.41 21.41 100 +0.07(+0.34%)
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.