Quantcast

PortfolioPlus S&P 500 ETF Historical Stock Prices

(ETF)
PPLC 
$38.236
*  
0.0807
0.21%
Get PPLC Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading PPLC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 38.46 38.53 38.236 38.236 4,725
03/19/2019 38.46 38.53 38.236 38.236 4,725
03/18/2019 38.32 38.32 38.19 38.3167 546
03/15/2019 38.07 38.27 38 38.1034 9,250
03/14/2019 37.9 37.98 37.8841 37.8841 5,825
03/13/2019 37.85 38.0189 37.85 37.909 1,583
03/12/2019 37.56 37.56 37.5334 37.5334 158
03/11/2019 36.8246 37.3948 36.8246 37.3948 3,425
03/08/2019 36.42 36.6853 36.33 36.6853 560
03/07/2019 36.85 36.95 36.71 36.777 1,382
03/06/2019 37.53 37.53 37.18 37.18 2,851
03/05/2019 37.4723 37.62 37.4723 37.5603 9,817
03/04/2019 37.99 37.99 37.12 37.58 4,524
03/01/2019 37.7799 37.7799 37.549 37.7627 7,395
02/28/2019 37.4566 37.4566 37.4096 37.4096 1,351
02/27/2019 37.3127 37.57 37.3127 37.5245 1,732
02/26/2019 37.61 37.61 37.5778 37.5778 1,584
02/25/2019 37.8201 37.84 37.5982 37.5982 72,637
02/22/2019 37.46 37.5144 37.39 37.5144 8,947
02/21/2019 37.18 37.24 37.1727 37.24 5,263
02/20/2019 37.37 37.37 37.3667 37.3667 710
02/19/2019 37.09 37.3057 37.09 37.3057 881
02/15/2019 37.2042 37.2042 37.2042 37.2042 1,673
02/14/2019 36.51 36.9 36.51 36.7208 6,885
02/13/2019 36.9 36.94 36.7814 36.83 1,629
02/12/2019 36.4 36.72 36.4 36.6906 2,221
02/11/2019 36.1073 36.13 36.06 36.1149 1,427
02/08/2019 35.83 36.05 35.67 36.05 5,138
02/07/2019 36.16 36.2 35.73 35.9816 23,762
02/06/2019 36.48 36.48 36.36 36.4523 1,847
02/05/2019 36.47 36.5216 36.39 36.5216 2,733
02/04/2019 36.04 36.2905 35.91 36.2905 1,394
02/01/2019 36 36.0072 35.9 36.0072 11,370
01/31/2019 35.6 36.0442 35.59 36.0442 5,990
01/30/2019 35.15 35.64 35.06 35.5809 1,163
01/29/2019 35.08 35.08 34.8 34.93 2,461
01/28/2019 34.86 34.9339 34.76 34.9339 3,696
01/25/2019 35.41 35.41 35.28 35.2984 627
01/24/2019 34.89 35 34.78 34.9487 7,074
01/23/2019 35.09 35.09 34.53 34.8671 3,602
01/22/2019 35.12 35.12 34.56 34.6695 9,553
01/18/2019 35.11 35.5 35.11 35.3582 4,504
01/17/2019 34.34 34.85 34.34 34.8199 11,782
01/16/2019 34.63 34.64 34.54 34.5472 4,330
01/15/2019 34.24 34.47 34.23 34.411 1,469
01/14/2019 33.83 33.98 33.8 33.977 3,928
01/11/2019 33.95 34.1821 33.94 34.1821 10,097
01/10/2019 33.8875 34.22 33.8875 34.18 9,713
01/09/2019 34.06 34.15 33.95 33.9726 15,789
01/08/2019 33.86 34.77 33.43 34.02 21,886
01/07/2019 33.1 33.5199 33.1 33.4457 4,241
01/04/2019 32.39 33.0904 32.26 33.0904 7,994
01/03/2019 32.42 32.49 31.24 31.7718 11,790
01/02/2019 32.35 32.79 32.32 32.7185 146,542
12/31/2018 32.43 32.67 32.35 32.66 13,168
12/28/2018 32.67 32.74 32.28 32.38 32,539
12/27/2018 31.53 32.38 31.15 32.38 12,821
12/26/2018 30.76 32.3433 30.6 32.3433 7,922
12/24/2018 31.25 31.25 30.45 30.45 3,863
12/21/2018 32.47 32.9801 31.525 31.6034 78,187
12/20/2018 32.85 32.85 32.32 32.41 22,937
12/19/2018 33.73 34.21 33.0279 33.07 6,595
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio