PORTFOLIOPLUS S&P (R) MID CAP ETF (PPMC) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.09 ($0.00) 0.00%
PORTFOLIOPLUS S&P (R) MID CAP ETF - Daily Information
Click for more stock information on PORTFOLIOPLUS S&P (R) MID CAP ETF .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.09 |
Previous Close | $22.09 |
High | $22.09 |
Low | $22.09 |
Adjusted Open | $22.09 |
Previous Adjusted Close | $22.09 |
Adjusted High | $22.09 |
Adjusted Low | $22.09 |
About PORTFOLIOPLUS S&P (R) MID CAP ETF (PPMC)
DELISTED - The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in securities of the Index, exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold equities, money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a float-adjusted market capitalization weighted index that attempts to measures the performance of 400 mid-sized companies in the United States. To be eligible for inclusion in the Index, a company must have an unadjusted market capitalization between $2.4 billion and $8.2 billion (USD). Standard & Poor’s then selects securities for inclusion in the Index based on additional market values, liquidity, financial viability, and industry diversification requirements. As of December 31, 2019 the Index constituents had a median total market capitalization of $4.3 billion, total market capitalizations ranging from $1.1 billion to $12.6 billion and were concentrated in the information technology, financials, and industrials sectors. The Index rebalances quarterly. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Direxion positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day.
Invest in PORTFOLIOPLUS S&P (R) MID CAP ETF (PPMC)
Historical Stock Data for PORTFOLIOPLUS S&P (R) MID CAP ETF (PPMC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-09-29 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
2020-09-28 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
2020-09-25 | $21.70 | $22.14 | $21.70 | $22.09 | $22.09 | 3,195 |
2020-09-24 | $21.35 | $21.69 | $21.35 | $21.69 | $21.69 | 347 |
2020-09-23 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 102 |
2020-09-22 | $22.34 | $22.37 | $22.34 | $22.37 | $22.37 | 102 |
2020-09-21 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 48 |
2020-09-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 2 |
2020-09-17 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 4 |
2020-09-16 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 130 |
2020-09-15 | $23.43 | $23.43 | $23.34 | $23.34 | $23.34 | 101 |
2020-09-14 | $23.15 | $23.35 | $23.07 | $23.35 | $23.35 | 1,571 |
2020-09-11 | $22.87 | $22.87 | $22.71 | $22.71 | $22.71 | 157 |
2020-09-10 | $23.00 | $23.06 | $22.72 | $22.72 | $22.72 | 926 |
2020-09-09 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 4 |
2020-09-08 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 11 |
2020-09-04 | $23.14 | $23.32 | $22.55 | $23.32 | $23.32 | 40,678 |
2020-09-03 | $24.12 | $24.12 | $23.45 | $23.45 | $23.45 | 405 |
2020-09-02 | $23.96 | $24.63 | $23.96 | $24.63 | $24.63 | 309 |
2020-09-01 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 469 |
2020-08-31 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 206 |
2020-08-28 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 265 |
2020-08-27 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 441 |
2020-08-26 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 922 |
2020-08-25 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 105 |
2020-08-24 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 2,749 |
2020-08-21 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 1,721 |
2020-08-20 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 7 |
2020-08-19 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 2,347 |
2020-08-18 | $24.17 | $24.24 | $23.98 | $23.98 | $23.98 | 2,347 |
2020-08-17 | $24.35 | $24.40 | $24.19 | $24.32 | $24.32 | 1,728 |
2020-08-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 6 |
2020-08-13 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 2 |
2020-08-12 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1 |
2020-08-11 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 8 |
2020-08-10 | $24.37 | $24.55 | $24.26 | $24.26 | $24.26 | 827 |
2020-08-07 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 11 |
2020-08-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 18 |
2020-08-05 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 1 |
2020-08-04 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 7 |
2020-08-03 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 10 |
2020-07-31 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 51 |
2020-07-30 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 8 |
2020-07-29 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 12 |
2020-07-28 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 804 |
2020-07-27 | $22.76 | $22.84 | $22.53 | $22.84 | $22.84 | 804 |
2020-07-24 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 13 |
2020-07-23 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 27 |
2020-07-22 | $22.94 | $22.94 | $22.93 | $22.93 | $22.93 | 331 |
2020-07-21 | $22.73 | $22.73 | $22.56 | $22.56 | $22.56 | 589 |
2020-07-20 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 100 |
2020-07-17 | $22.52 | $22.58 | $22.40 | $22.40 | $22.40 | 480 |
2020-07-16 | $22.48 | $22.52 | $22.25 | $22.44 | $22.44 | 13,900 |
2020-07-15 | $22.30 | $22.38 | $22.30 | $22.38 | $22.38 | 120 |
2020-07-14 | $21.21 | $21.48 | $21.21 | $21.48 | $21.48 | 630 |
2020-07-13 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 20 |
2020-07-10 | $21.22 | $21.34 | $21.20 | $21.34 | $21.34 | 28,300 |
2020-07-09 | $21.24 | $21.24 | $20.94 | $20.94 | $20.94 | 180 |
2020-07-08 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 10 |
2020-07-07 | $21.44 | $21.44 | $21.20 | $21.20 | $21.20 | 150 |
2020-07-06 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 100 |
2020-07-02 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 100 |
2020-07-01 | $21.39 | $21.39 | $21.33 | $21.33 | $21.33 | 840 |
2020-06-30 | $21.42 | $21.50 | $21.42 | $21.50 | $21.50 | 110 |
2020-06-29 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 440 |
2020-06-26 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 13 |
2020-06-25 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 4 |
2020-06-24 | $20.76 | $20.76 | $20.71 | $20.71 | $20.71 | 232 |
2020-06-23 | $22.00 | $22.00 | $21.67 | $21.67 | $21.67 | 1,140 |
2020-06-22 | $21.54 | $21.70 | $21.54 | $21.70 | $21.61 | 569 |
2020-06-19 | $21.64 | $21.64 | $21.64 | $21.64 | $21.55 | 39 |
2020-06-18 | $21.93 | $21.98 | $21.76 | $21.76 | $21.67 | 207 |
2020-06-17 | $21.96 | $21.96 | $21.86 | $21.86 | $21.77 | 109 |
2020-06-16 | $22.66 | $22.66 | $22.17 | $22.17 | $22.07 | 107 |
2020-06-15 | $21.57 | $21.57 | $21.57 | $21.57 | $21.48 | 5 |
2020-06-12 | $21.48 | $21.48 | $21.19 | $21.19 | $21.11 | 26,527 |
2020-06-11 | $20.66 | $20.66 | $20.66 | $20.66 | $20.58 | 1 |
2020-06-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.75 | 42 |
2020-06-09 | $23.69 | $23.80 | $23.62 | $23.62 | $23.52 | 10,948 |
2020-06-08 | $24.18 | $24.24 | $24.18 | $24.24 | $24.14 | 309 |
2020-06-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.60 | 47 |
2020-06-04 | $22.68 | $22.68 | $22.68 | $22.68 | $22.59 | 0 |
2020-06-03 | $22.71 | $22.71 | $22.71 | $22.71 | $22.62 | 0 |
2020-06-02 | $21.87 | $21.87 | $21.87 | $21.87 | $21.78 | 2 |
2020-06-01 | $21.65 | $21.65 | $21.65 | $21.65 | $21.56 | 10 |
2020-05-29 | $21.31 | $21.31 | $21.31 | $21.31 | $21.22 | 3 |
2020-05-28 | $21.46 | $21.46 | $21.46 | $21.46 | $21.37 | 6 |
2020-05-27 | $21.84 | $21.84 | $21.84 | $21.84 | $21.75 | 30 |
2020-05-26 | $21.00 | $21.09 | $21.00 | $21.08 | $20.99 | 1,319 |
2020-05-22 | $20.17 | $20.17 | $20.17 | $20.17 | $20.08 | 7 |
2020-05-21 | $20.15 | $20.15 | $20.15 | $20.15 | $20.07 | 6 |
2020-05-20 | $20.08 | $20.08 | $20.08 | $20.08 | $20.00 | 5 |
2020-05-19 | $19.59 | $19.59 | $19.59 | $19.59 | $19.51 | 16 |
2020-05-18 | $19.88 | $19.88 | $19.88 | $19.88 | $19.79 | 795 |
2020-05-15 | $18.33 | $18.33 | $18.33 | $18.33 | $18.25 | 4 |
2020-05-14 | $18.14 | $18.14 | $18.14 | $18.14 | $18.06 | 611 |
2020-05-13 | $17.91 | $17.91 | $17.91 | $17.91 | $17.83 | 601 |
2020-05-12 | $18.83 | $18.83 | $18.83 | $18.83 | $18.75 | 2 |
2020-05-11 | $19.76 | $19.76 | $19.76 | $19.76 | $19.68 | 10 |
2020-05-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.79 | 27 |
2020-05-07 | $18.98 | $18.98 | $18.98 | $18.98 | $18.90 | 79 |
2020-05-06 | $18.63 | $18.63 | $18.63 | $18.63 | $18.55 | 12 |
2020-05-05 | $18.84 | $18.84 | $18.84 | $18.84 | $18.76 | 8 |
2020-05-04 | $18.56 | $18.56 | $18.56 | $18.56 | $18.48 | 1 |
2020-05-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.42 | 86 |
2020-04-30 | $19.52 | $19.52 | $19.52 | $19.52 | $19.43 | 179 |
2020-04-29 | $20.28 | $20.28 | $20.28 | $20.28 | $20.19 | 18 |
2020-04-28 | $19.22 | $19.22 | $19.22 | $19.22 | $19.14 | 18 |
2020-04-27 | $18.98 | $18.98 | $18.98 | $18.98 | $18.90 | 204 |
2020-04-24 | $17.94 | $17.94 | $17.94 | $17.94 | $17.86 | 167 |
2020-04-23 | $17.61 | $17.61 | $17.61 | $17.61 | $17.53 | 4 |
2020-04-22 | $17.31 | $17.40 | $17.31 | $17.40 | $17.33 | 153 |
2020-04-21 | $17.04 | $17.04 | $17.04 | $17.04 | $16.97 | 17 |
2020-04-20 | $17.72 | $17.72 | $17.72 | $17.72 | $17.65 | 305 |
2020-04-17 | $18.14 | $18.14 | $18.14 | $18.14 | $18.06 | 5,227 |
2020-04-16 | $17.22 | $17.22 | $17.22 | $17.22 | $17.14 | 248 |
2020-04-15 | $17.49 | $17.55 | $17.23 | $17.23 | $17.15 | 5,976 |
2020-04-14 | $18.16 | $18.25 | $18.16 | $18.25 | $18.18 | 9,546 |
2020-04-13 | $17.85 | $17.85 | $17.80 | $17.81 | $17.74 | 21,476 |
2020-04-09 | $18.57 | $18.57 | $18.57 | $18.57 | $18.49 | 7 |
2020-04-08 | $17.76 | $17.76 | $17.76 | $17.76 | $17.69 | 63 |
2020-04-07 | $16.71 | $16.71 | $16.71 | $16.71 | $16.64 | 27 |
2020-04-06 | $16.26 | $16.26 | $16.26 | $16.26 | $16.19 | 157 |
2020-04-03 | $14.75 | $14.75 | $14.75 | $14.75 | $14.69 | 23 |
2020-04-02 | $15.26 | $15.26 | $15.26 | $15.26 | $15.20 | 5 |
2020-04-01 | $15.57 | $15.57 | $15.22 | $15.22 | $15.16 | 807 |
2020-03-31 | $16.34 | $16.34 | $16.34 | $16.34 | $16.27 | 4 |
2020-03-30 | $16.27 | $16.60 | $16.27 | $16.60 | $16.53 | 117 |
2020-03-27 | $15.92 | $16.05 | $15.92 | $16.05 | $15.98 | 198 |
2020-03-26 | $16.56 | $16.76 | $16.56 | $16.76 | $16.69 | 115 |
2020-03-25 | $15.22 | $15.48 | $15.22 | $15.47 | $15.41 | 772 |
2020-03-24 | $14.00 | $14.81 | $13.98 | $14.67 | $14.61 | 1,802 |
2020-03-23 | $13.07 | $13.07 | $13.07 | $13.07 | $13.01 | 86 |
2020-03-20 | $13.59 | $13.59 | $13.59 | $13.59 | $13.53 | 12 |
2020-03-19 | $13.41 | $14.60 | $13.41 | $14.60 | $14.54 | 105 |
2020-03-18 | $14.26 | $14.42 | $13.26 | $13.43 | $13.37 | 1,674 |
2020-03-17 | $14.88 | $15.84 | $14.80 | $15.84 | $15.77 | 7,364 |
2020-03-16 | $15.76 | $16.13 | $14.77 | $14.77 | $14.71 | 2,900 |
2020-03-13 | $17.76 | $17.76 | $17.76 | $17.76 | $17.69 | 1,812 |
2020-03-12 | $17.02 | $17.02 | $16.33 | $16.51 | $16.44 | 5,528 |
2020-03-11 | $18.58 | $18.90 | $18.58 | $18.90 | $18.82 | 1,328 |
2020-03-10 | $20.64 | $20.64 | $20.64 | $20.64 | $20.55 | 119 |
2020-03-09 | $19.82 | $19.82 | $19.82 | $19.82 | $19.74 | 765 |
2020-03-06 | $22.15 | $22.47 | $22.15 | $22.47 | $22.38 | 981 |
2020-03-05 | $22.91 | $22.91 | $22.91 | $22.91 | $22.82 | 84 |
2020-03-04 | $23.84 | $24.16 | $23.84 | $24.16 | $24.06 | 136 |
2020-03-03 | $23.10 | $23.10 | $23.10 | $23.10 | $23.00 | 111 |
2020-03-02 | $22.57 | $23.69 | $22.57 | $23.69 | $23.59 | 1,123 |
2020-02-28 | $22.62 | $22.62 | $22.62 | $22.62 | $22.53 | 1,384 |
2020-02-27 | $23.49 | $23.49 | $23.49 | $23.49 | $23.39 | 36 |
2020-02-26 | $24.58 | $24.58 | $24.58 | $24.58 | $24.48 | 420 |
2020-02-25 | $25.11 | $25.11 | $25.11 | $25.11 | $25.01 | 578 |
2020-02-24 | $26.39 | $26.39 | $26.39 | $26.39 | $26.28 | 631 |
2020-02-21 | $27.47 | $27.47 | $27.47 | $27.47 | $27.35 | 85 |
2020-02-20 | $27.82 | $27.82 | $27.52 | $27.81 | $27.69 | 9,995 |
2020-02-19 | $27.67 | $27.73 | $27.62 | $27.62 | $27.50 | 1,132 |
2020-02-18 | $27.44 | $27.44 | $27.44 | $27.44 | $27.33 | 236 |
2020-02-14 | $27.55 | $27.56 | $27.55 | $27.56 | $27.44 | 715 |
2020-02-13 | $27.49 | $27.63 | $27.49 | $27.63 | $27.51 | 301 |
2020-02-12 | $27.36 | $27.47 | $27.36 | $27.47 | $27.35 | 361 |
2020-02-11 | $27.21 | $27.21 | $27.21 | $27.21 | $27.09 | 242 |
2020-02-10 | $26.91 | $26.91 | $26.91 | $26.91 | $26.80 | 632 |
2020-02-07 | $26.93 | $26.93 | $26.74 | $26.74 | $26.63 | 7,282 |
2020-02-06 | $27.28 | $27.28 | $27.17 | $27.17 | $27.05 | 883 |
2020-02-05 | $27.18 | $27.32 | $27.18 | $27.32 | $27.21 | 100 |
2020-02-04 | $27.03 | $27.04 | $26.91 | $26.91 | $26.79 | 654 |
2020-02-03 | $26.54 | $26.54 | $26.41 | $26.41 | $26.30 | 101 |
2020-01-31 | $26.02 | $26.02 | $26.02 | $26.02 | $25.91 | 724 |
2020-01-30 | $26.62 | $26.74 | $26.43 | $26.74 | $26.63 | 563 |
2020-01-29 | $27.06 | $27.07 | $26.78 | $26.78 | $26.66 | 485 |
2020-01-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.83 | 102 |
2020-01-27 | $26.58 | $26.58 | $26.58 | $26.58 | $26.47 | 150 |
2020-01-24 | $27.08 | $27.08 | $27.08 | $27.08 | $26.97 | 61 |
2020-01-23 | $27.47 | $27.47 | $27.47 | $27.47 | $27.35 | 56 |
2020-01-22 | $27.38 | $27.38 | $27.38 | $27.38 | $27.26 | 1 |
2020-01-21 | $27.38 | $27.38 | $27.38 | $27.38 | $27.26 | 32 |
2020-01-17 | $27.61 | $27.61 | $27.61 | $27.61 | $27.50 | 5 |
2020-01-16 | $27.62 | $27.66 | $27.62 | $27.66 | $27.54 | 114 |
2020-01-15 | $27.26 | $27.26 | $27.17 | $27.17 | $27.05 | 455 |
2020-01-14 | $27.20 | $27.20 | $27.20 | $27.20 | $27.08 | 529 |
2020-01-13 | $27.00 | $27.05 | $27.00 | $27.05 | $26.94 | 235 |
2020-01-10 | $26.83 | $26.83 | $26.83 | $26.83 | $26.71 | 62 |
2020-01-09 | $26.93 | $26.93 | $26.93 | $26.93 | $26.82 | 39 |
2020-01-08 | $26.87 | $26.87 | $26.87 | $26.87 | $26.76 | 36 |
2020-01-07 | $26.82 | $26.82 | $26.82 | $26.82 | $26.70 | 33 |
2020-01-06 | $26.85 | $26.85 | $26.85 | $26.85 | $26.73 | 75 |
2020-01-03 | $26.93 | $26.93 | $26.93 | $26.93 | $26.82 | 31 |
2020-01-02 | $27.01 | $27.01 | $27.01 | $27.01 | $26.90 | 216 |
2019-12-31 | $27.06 | $27.06 | $27.06 | $27.06 | $26.94 | 33 |
2019-12-30 | $27.03 | $27.03 | $27.00 | $27.00 | $26.89 | 280 |
2019-12-27 | $27.06 | $27.06 | $27.03 | $27.03 | $26.92 | 181 |
2019-12-26 | $27.09 | $27.09 | $27.09 | $27.09 | $26.97 | 41 |
2019-12-24 | $27.05 | $27.05 | $27.02 | $27.03 | $26.92 | 1,472 |
2019-12-23 | $27.04 | $27.04 | $27.04 | $27.04 | $26.92 | 118 |
2019-12-20 | $27.24 | $27.24 | $27.23 | $27.23 | $26.96 | 102 |
2019-12-19 | $26.94 | $27.01 | $26.94 | $27.01 | $26.73 | 460 |
2019-12-18 | $26.93 | $26.93 | $26.93 | $26.93 | $26.65 | 50 |
2019-12-17 | $26.88 | $26.88 | $26.88 | $26.88 | $26.61 | 90 |
2019-12-16 | $26.78 | $26.78 | $26.78 | $26.78 | $26.50 | 2 |
2019-12-13 | $26.52 | $26.52 | $26.52 | $26.52 | $26.25 | 2 |
2019-12-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 120 |
2019-12-11 | $26.35 | $26.35 | $26.35 | $26.35 | $26.08 | 3 |
2019-12-10 | $26.26 | $26.26 | $26.26 | $26.26 | $26.00 | 3 |
2019-12-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.08 | 50 |
2019-12-06 | $26.48 | $26.48 | $26.48 | $26.48 | $26.21 | 11 |
2019-12-05 | $26.12 | $26.12 | $26.12 | $26.12 | $25.86 | 32 |
2019-12-04 | $26.08 | $26.08 | $26.08 | $26.08 | $25.81 | 3 |
2019-12-03 | $25.81 | $25.81 | $25.81 | $25.81 | $25.54 | 2 |
2019-12-02 | $26.01 | $26.01 | $26.01 | $26.01 | $25.74 | 11 |
2019-11-29 | $26.55 | $26.55 | $26.22 | $26.22 | $25.95 | 162 |
2019-11-27 | $26.59 | $26.59 | $26.59 | $26.59 | $26.32 | 61 |
2019-11-26 | $26.37 | $26.37 | $26.37 | $26.37 | $26.10 | 485 |
2019-11-25 | $26.24 | $26.24 | $26.24 | $26.24 | $25.97 | 35 |
2019-11-22 | $25.82 | $25.82 | $25.82 | $25.82 | $25.56 | 53 |
2019-11-21 | $25.74 | $25.74 | $25.74 | $25.74 | $25.47 | 3 |
2019-11-20 | $26.11 | $26.11 | $25.96 | $25.96 | $25.69 | 102 |
2019-11-19 | $26.11 | $26.11 | $26.11 | $26.11 | $25.84 | 39 |
2019-11-18 | $26.01 | $26.01 | $26.01 | $26.01 | $25.75 | 35 |
2019-11-15 | $26.00 | $26.06 | $26.00 | $26.06 | $25.80 | 106 |
2019-11-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.64 | 36 |
2019-11-13 | $25.76 | $25.85 | $25.76 | $25.82 | $25.56 | 213 |
2019-11-12 | $25.89 | $25.89 | $25.89 | $25.89 | $25.63 | 31 |
2019-11-11 | $25.94 | $25.94 | $25.94 | $25.94 | $25.67 | 33 |
2019-11-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.73 | 43 |
2019-11-07 | $25.87 | $25.87 | $25.87 | $25.87 | $25.60 | 33 |
2019-11-06 | $25.89 | $25.89 | $25.89 | $25.89 | $25.63 | 34 |
2019-11-05 | $26.00 | $26.03 | $26.00 | $26.02 | $25.75 | 1,636 |
2019-11-04 | $25.96 | $25.96 | $25.96 | $25.96 | $25.70 | 40 |
2019-11-01 | $25.72 | $25.72 | $25.72 | $25.72 | $25.46 | 42 |
2019-10-31 | $25.25 | $25.25 | $25.25 | $25.25 | $24.99 | 2 |
2019-10-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.24 | 41 |
2019-10-29 | $25.59 | $25.59 | $25.59 | $25.59 | $25.33 | 96 |
2019-10-28 | $25.58 | $25.58 | $25.54 | $25.54 | $25.28 | 103 |
2019-10-25 | $25.33 | $25.33 | $25.33 | $25.33 | $25.07 | 42 |
2019-10-24 | $25.07 | $25.18 | $25.07 | $25.18 | $24.92 | 101 |
2019-10-23 | $25.13 | $25.13 | $25.13 | $25.13 | $24.87 | 73 |
2019-10-22 | $25.13 | $25.13 | $25.13 | $25.13 | $24.87 | 42 |
2019-10-21 | $25.14 | $25.14 | $25.14 | $25.14 | $24.88 | 115 |
2019-10-18 | $24.96 | $24.96 | $24.96 | $24.96 | $24.70 | 48 |
2019-10-17 | $24.88 | $24.98 | $24.88 | $24.98 | $24.73 | 108 |
2019-10-16 | $24.69 | $24.69 | $24.69 | $24.69 | $24.44 | 42 |
2019-10-15 | $24.73 | $24.73 | $24.73 | $24.73 | $24.47 | 41 |
2019-10-14 | $24.49 | $24.49 | $24.45 | $24.45 | $24.20 | 223 |
2019-10-11 | $24.61 | $24.61 | $24.61 | $24.61 | $24.36 | 1,155 |
2019-10-10 | $24.01 | $24.03 | $23.99 | $24.03 | $23.78 | 576 |
2019-10-09 | $23.94 | $23.94 | $23.87 | $23.87 | $23.62 | 1,298 |
2019-10-08 | $23.87 | $23.87 | $23.61 | $23.61 | $23.37 | 674 |
2019-10-07 | $24.22 | $24.22 | $24.22 | $24.22 | $23.98 | 81 |
2019-10-04 | $24.18 | $24.35 | $24.18 | $24.35 | $24.10 | 1,155 |
2019-10-03 | $24.01 | $24.01 | $24.01 | $24.01 | $23.77 | 45 |
2019-10-02 | $23.86 | $23.86 | $23.86 | $23.86 | $23.62 | 247 |
2019-10-01 | $24.32 | $24.32 | $24.32 | $24.32 | $24.07 | 162 |
2019-09-30 | $24.92 | $24.92 | $24.92 | $24.92 | $24.67 | 42 |
2019-09-27 | $24.67 | $24.67 | $24.67 | $24.67 | $24.42 | 43 |
2019-09-26 | $24.93 | $24.93 | $24.93 | $24.93 | $24.68 | 42 |
2019-09-25 | $25.12 | $25.12 | $25.12 | $25.12 | $24.87 | 40 |
2019-09-24 | $24.91 | $24.91 | $24.74 | $24.74 | $24.49 | 102 |
2019-09-23 | $25.06 | $25.14 | $25.04 | $25.14 | $24.88 | 242 |
2019-09-20 | $25.09 | $25.09 | $25.09 | $25.09 | $24.84 | 43 |
2019-09-19 | $25.19 | $25.30 | $25.10 | $25.13 | $24.87 | 2,762 |
2019-09-18 | $25.24 | $25.24 | $25.24 | $25.24 | $24.98 | 158 |
2019-09-17 | $25.23 | $25.32 | $25.23 | $25.32 | $25.06 | 102 |
2019-09-16 | $25.42 | $25.51 | $25.37 | $25.45 | $25.19 | 1,200 |
2019-09-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.10 | 0 |
2019-09-12 | $25.20 | $25.42 | $25.20 | $25.42 | $25.16 | 100 |
2019-09-11 | $25.06 | $25.41 | $25.06 | $25.41 | $25.15 | 300 |
2019-09-10 | $24.71 | $24.92 | $24.63 | $24.92 | $24.67 | 100 |
2019-09-09 | $24.55 | $24.75 | $24.55 | $24.75 | $24.49 | 204 |
2019-09-06 | $24.56 | $24.56 | $24.55 | $24.55 | $24.29 | 400 |
2019-09-05 | $24.47 | $24.47 | $24.47 | $24.47 | $24.22 | 0 |
2019-09-04 | $23.84 | $23.90 | $23.84 | $23.84 | $23.60 | 169 |
2019-09-03 | $23.57 | $23.57 | $23.57 | $23.57 | $23.33 | 100 |
2019-08-30 | $23.80 | $23.95 | $23.80 | $23.95 | $23.70 | 650 |
2019-08-29 | $23.83 | $23.86 | $23.83 | $23.86 | $23.61 | 100 |
2019-08-28 | $23.43 | $23.43 | $23.43 | $23.43 | $23.19 | 4 |
2019-08-27 | $23.12 | $23.12 | $23.12 | $23.12 | $22.88 | 2 |
2019-08-26 | $23.27 | $23.41 | $23.27 | $23.41 | $23.17 | 100 |
2019-08-23 | $23.13 | $23.13 | $23.13 | $23.13 | $22.89 | 2 |
2019-08-22 | $23.89 | $24.08 | $23.89 | $24.08 | $23.83 | 100 |
2019-08-21 | $24.07 | $24.07 | $24.07 | $24.07 | $23.83 | 2 |
2019-08-20 | $23.87 | $23.87 | $23.87 | $23.87 | $23.63 | 0 |
2019-08-19 | $24.15 | $24.18 | $24.15 | $24.18 | $23.93 | 102 |
2019-08-16 | $23.56 | $23.86 | $23.56 | $23.86 | $23.62 | 100 |
2019-08-15 | $23.18 | $23.21 | $23.18 | $23.21 | $22.97 | 102 |
2019-08-14 | $23.55 | $23.55 | $23.23 | $23.23 | $23.00 | 789 |
2019-08-13 | $24.10 | $24.10 | $24.10 | $24.10 | $23.86 | 2 |
2019-08-12 | $23.92 | $23.94 | $23.83 | $23.83 | $23.59 | 300 |
2019-08-09 | $24.33 | $24.33 | $24.33 | $24.33 | $24.08 | 2 |
2019-08-08 | $24.67 | $24.67 | $24.67 | $24.67 | $24.42 | 2 |
2019-08-07 | $24.03 | $24.03 | $24.03 | $24.03 | $23.78 | 1 |
2019-08-06 | $23.65 | $24.00 | $23.65 | $24.00 | $23.75 | 402 |
2019-08-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.40 | 12,452 |
2019-08-02 | $24.54 | $24.54 | $24.54 | $24.54 | $24.29 | 2 |
2019-08-01 | $24.81 | $24.81 | $24.81 | $24.81 | $24.56 | 2 |
2019-07-31 | $25.46 | $25.46 | $25.46 | $25.46 | $25.20 | 402 |
2019-07-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.48 | 7 |
2019-07-29 | $25.71 | $25.71 | $25.56 | $25.56 | $25.30 | 602 |
2019-07-26 | $25.72 | $25.72 | $25.72 | $25.72 | $25.46 | 2 |
2019-07-25 | $25.62 | $25.62 | $25.40 | $25.40 | $25.14 | 500 |
2019-07-24 | $25.73 | $25.73 | $25.73 | $25.73 | $25.47 | 2 |
2019-07-23 | $25.28 | $25.28 | $25.28 | $25.28 | $25.02 | 4 |
2019-07-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.63 | 2 |
2019-07-19 | $25.22 | $25.22 | $24.96 | $24.96 | $24.70 | 1,506 |
2019-07-18 | $25.05 | $25.05 | $25.05 | $25.05 | $24.79 | 2 |
2019-07-17 | $24.94 | $24.94 | $24.94 | $24.94 | $24.68 | 2 |
2019-07-16 | $25.22 | $25.22 | $25.22 | $25.22 | $24.96 | 2 |
2019-07-15 | $25.28 | $25.28 | $25.16 | $25.16 | $24.90 | 303 |
2019-07-12 | $25.34 | $25.34 | $25.34 | $25.34 | $25.08 | 17 |
2019-07-11 | $24.97 | $24.97 | $24.97 | $24.97 | $24.71 | 2 |
2019-07-10 | $25.12 | $25.12 | $25.12 | $25.12 | $24.87 | 2 |
2019-07-09 | $25.10 | $25.10 | $25.10 | $25.10 | $24.84 | 2 |
2019-07-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.84 | 6 |
2019-07-05 | $25.05 | $25.41 | $25.05 | $25.41 | $25.15 | 105 |
2019-07-03 | $25.40 | $25.40 | $25.39 | $25.39 | $25.13 | 146 |
2019-07-02 | $25.08 | $25.08 | $25.08 | $25.08 | $24.83 | 0 |
2019-07-01 | $25.22 | $25.22 | $25.22 | $25.22 | $24.96 | 10 |
2019-06-28 | $25.06 | $25.06 | $25.06 | $25.06 | $24.80 | 75 |
2019-06-27 | $24.66 | $24.66 | $24.66 | $24.66 | $24.41 | 0 |
2019-06-26 | $24.29 | $24.29 | $24.29 | $24.29 | $24.04 | 0 |
2019-06-25 | $24.32 | $24.32 | $24.32 | $24.32 | $24.07 | 0 |
2019-06-24 | $25.48 | $25.48 | $25.48 | $25.48 | $24.28 | 0 |
2019-06-21 | $25.74 | $25.74 | $25.74 | $25.74 | $24.52 | 0 |
2019-06-20 | $25.95 | $25.95 | $25.95 | $25.95 | $24.73 | 0 |
2019-06-19 | $25.72 | $25.72 | $25.72 | $25.72 | $24.51 | 44 |
2019-06-18 | $25.59 | $25.59 | $25.59 | $25.59 | $24.39 | 0 |
2019-06-17 | $25.22 | $25.22 | $25.22 | $25.22 | $24.03 | 0 |
2019-06-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.06 | 0 |
2019-06-13 | $25.40 | $25.40 | $25.40 | $25.40 | $24.20 | 0 |
2019-06-12 | $25.22 | $25.22 | $25.22 | $25.22 | $24.04 | 0 |
2019-06-11 | $25.28 | $25.28 | $25.28 | $25.28 | $24.09 | 0 |
2019-06-10 | $25.50 | $25.50 | $25.23 | $25.23 | $24.05 | 295 |
2019-06-07 | $25.07 | $25.07 | $25.07 | $25.07 | $23.89 | 40 |
2019-06-06 | $24.87 | $24.87 | $24.87 | $24.87 | $23.69 | 0 |
2019-06-05 | $24.72 | $24.72 | $24.72 | $24.72 | $23.56 | 183 |
2019-06-04 | $24.62 | $24.62 | $24.62 | $24.62 | $23.46 | 0 |
2019-06-03 | $23.83 | $23.83 | $23.83 | $23.83 | $22.70 | 5 |
2019-05-31 | $23.59 | $23.59 | $23.59 | $23.59 | $22.48 | 0 |
2019-05-30 | $24.18 | $24.18 | $23.94 | $23.94 | $22.81 | 172 |
2019-05-29 | $24.01 | $24.01 | $24.01 | $24.01 | $22.88 | 0 |
2019-05-28 | $24.22 | $24.22 | $24.22 | $24.22 | $23.08 | 0 |
2019-05-24 | $24.40 | $24.59 | $24.40 | $24.59 | $23.44 | 198 |
2019-05-23 | $24.36 | $24.36 | $24.36 | $24.36 | $23.21 | 0 |
2019-05-22 | $24.93 | $24.93 | $24.93 | $24.93 | $23.75 | 0 |
2019-05-21 | $25.19 | $25.19 | $25.17 | $25.17 | $23.98 | 898 |
2019-05-20 | $24.77 | $24.77 | $24.77 | $24.77 | $23.60 | 164 |
2019-05-17 | $25.44 | $25.44 | $25.04 | $25.04 | $23.86 | 100 |
2019-05-16 | $25.59 | $25.59 | $25.36 | $25.36 | $24.17 | 100 |
2019-05-15 | $25.22 | $25.22 | $25.22 | $25.22 | $24.04 | 200 |
2019-05-14 | $25.16 | $25.16 | $25.16 | $25.16 | $23.98 | 0 |
2019-05-13 | $24.78 | $24.78 | $24.78 | $24.78 | $23.61 | 1 |
2019-05-10 | $25.69 | $25.74 | $25.69 | $25.74 | $24.53 | 494 |
2019-05-09 | $25.69 | $25.69 | $25.69 | $25.69 | $24.48 | 0 |
2019-05-08 | $25.93 | $25.93 | $25.76 | $25.76 | $24.55 | 2,084 |
2019-05-07 | $25.88 | $25.88 | $25.88 | $25.88 | $24.66 | 0 |
2019-05-06 | $26.51 | $26.57 | $26.49 | $26.57 | $25.32 | 15,686 |
2019-05-03 | $26.48 | $26.66 | $26.45 | $26.66 | $25.40 | 1,757 |
2019-05-02 | $26.13 | $26.13 | $26.13 | $26.13 | $24.90 | 10 |
2019-05-01 | $26.40 | $26.40 | $26.10 | $26.10 | $24.87 | 106 |
2019-04-30 | $26.49 | $26.49 | $26.49 | $26.49 | $25.24 | 59 |
2019-04-29 | $26.55 | $26.55 | $26.55 | $26.55 | $25.30 | 4 |
2019-04-26 | $26.51 | $26.51 | $26.51 | $26.51 | $25.26 | 3 |
2019-04-25 | $26.19 | $26.19 | $26.19 | $26.19 | $24.96 | 46 |
2019-04-24 | $26.60 | $26.60 | $26.60 | $26.60 | $25.35 | 37 |
2019-04-23 | $26.47 | $26.47 | $26.47 | $26.47 | $25.22 | 15 |
2019-04-22 | $26.03 | $26.03 | $26.03 | $26.03 | $24.80 | 0 |
2019-04-18 | $26.16 | $26.16 | $26.16 | $26.16 | $24.92 | 1 |
2019-04-17 | $26.07 | $26.07 | $26.07 | $26.07 | $24.85 | 0 |
2019-04-16 | $26.33 | $26.33 | $26.33 | $26.33 | $25.09 | 0 |
2019-04-15 | $26.31 | $26.31 | $26.31 | $26.31 | $25.07 | 0 |
2019-04-12 | $26.37 | $26.37 | $26.37 | $26.37 | $25.13 | 0 |
2019-04-11 | $26.11 | $26.11 | $26.11 | $26.11 | $24.88 | 47 |
2019-04-10 | $26.02 | $26.02 | $26.02 | $26.02 | $24.80 | 2 |
2019-04-09 | $25.64 | $25.64 | $25.64 | $25.64 | $24.43 | 11 |
2019-04-08 | $26.06 | $26.06 | $26.06 | $26.06 | $24.84 | 0 |
2019-04-05 | $26.06 | $26.06 | $26.06 | $26.06 | $24.83 | 0 |
2019-04-04 | $25.79 | $25.79 | $25.79 | $25.79 | $24.58 | 0 |
2019-04-03 | $25.65 | $25.65 | $25.65 | $25.65 | $24.44 | 0 |
2019-04-02 | $25.48 | $25.48 | $25.48 | $25.48 | $24.28 | 0 |
2019-04-01 | $25.59 | $25.59 | $25.59 | $25.59 | $24.38 | 0 |
2019-03-29 | $25.13 | $25.13 | $25.13 | $25.13 | $23.95 | 0 |
2019-03-28 | $25.01 | $25.01 | $25.01 | $25.01 | $23.83 | 0 |
2019-03-27 | $24.72 | $24.72 | $24.72 | $24.72 | $23.55 | 0 |
2019-03-26 | $24.74 | $24.74 | $24.74 | $24.74 | $23.57 | 0 |
2019-03-25 | $24.42 | $24.42 | $24.42 | $24.42 | $23.27 | 0 |
2019-03-22 | $24.38 | $24.38 | $24.38 | $24.38 | $23.24 | 0 |
2019-03-21 | $25.32 | $25.32 | $25.32 | $25.32 | $24.13 | 0 |
2019-03-20 | $24.91 | $24.91 | $24.91 | $24.91 | $23.74 | 0 |
2019-03-19 | $25.14 | $25.14 | $25.14 | $25.14 | $23.96 | 0 |
2019-03-18 | $25.33 | $25.33 | $25.33 | $25.33 | $24.14 | 0 |
2019-03-15 | $25.30 | $25.32 | $25.05 | $25.05 | $23.87 | 2,020 |
2019-03-14 | $25.04 | $25.04 | $25.04 | $25.04 | $23.86 | 0 |
2019-03-13 | $25.09 | $25.09 | $25.09 | $25.09 | $23.91 | 0 |
2019-03-12 | $24.93 | $24.93 | $24.93 | $24.93 | $23.76 | 0 |
2019-03-11 | $24.88 | $24.88 | $24.88 | $24.88 | $23.71 | 0 |
2019-03-08 | $24.46 | $24.46 | $24.46 | $24.46 | $23.31 | 0 |
2019-03-07 | $24.55 | $24.55 | $24.55 | $24.55 | $23.39 | 0 |
2019-03-06 | $24.84 | $24.84 | $24.84 | $24.84 | $23.67 | 0 |
2019-03-05 | $25.32 | $25.32 | $25.32 | $25.32 | $24.13 | 0 |
2019-03-04 | $25.44 | $25.44 | $25.44 | $25.44 | $24.24 | 0 |
2019-03-01 | $25.63 | $25.63 | $25.63 | $25.63 | $24.43 | 0 |
2019-02-28 | $25.36 | $25.36 | $25.36 | $25.36 | $24.17 | 39 |
2019-02-27 | $25.47 | $25.47 | $25.47 | $25.47 | $24.27 | 0 |
2019-02-26 | $25.48 | $25.48 | $25.48 | $25.48 | $24.28 | 100 |
2019-02-25 | $25.70 | $25.70 | $25.70 | $25.70 | $24.49 | 0 |
2019-02-22 | $25.63 | $25.71 | $25.63 | $25.71 | $24.50 | 200 |
2019-02-21 | $25.51 | $25.51 | $25.51 | $25.51 | $24.31 | 1 |
2019-02-20 | $25.59 | $25.59 | $25.56 | $25.56 | $24.35 | 100 |
2019-02-19 | $25.44 | $25.44 | $25.44 | $25.44 | $24.24 | 0 |
2019-02-15 | $25.36 | $25.36 | $25.36 | $25.36 | $24.17 | 1 |
2019-02-14 | $25.02 | $25.02 | $25.02 | $25.02 | $23.84 | 21 |
2019-02-13 | $25.03 | $25.03 | $25.03 | $25.03 | $23.86 | 0 |
2019-02-12 | $24.88 | $24.88 | $24.88 | $24.88 | $23.71 | 0 |
2019-02-11 | $24.47 | $24.56 | $24.47 | $24.56 | $23.40 | 1,500 |
2019-02-08 | $24.32 | $24.32 | $24.32 | $24.32 | $23.18 | 0 |
2019-02-07 | $24.37 | $24.37 | $24.37 | $24.37 | $23.22 | 0 |
2019-02-06 | $24.53 | $24.53 | $24.53 | $24.53 | $23.37 | 21 |
2019-02-05 | $24.56 | $24.56 | $24.56 | $24.56 | $23.40 | 0 |
2019-02-04 | $24.41 | $24.41 | $24.41 | $24.41 | $23.26 | 0 |
2019-02-01 | $24.02 | $24.17 | $24.02 | $24.17 | $23.03 | 1,503 |
2019-01-31 | $24.08 | $24.08 | $24.08 | $24.08 | $22.95 | 0 |
2019-01-30 | $23.92 | $23.92 | $23.92 | $23.92 | $22.79 | 80 |
2019-01-29 | $23.66 | $23.85 | $23.66 | $23.76 | $22.64 | 901 |
2019-01-28 | $23.60 | $23.74 | $23.53 | $23.72 | $22.60 | 3,789 |
2019-01-25 | $23.80 | $23.80 | $23.80 | $23.80 | $22.68 | 20 |
2019-01-24 | $23.49 | $23.49 | $23.49 | $23.49 | $22.38 | 54 |
2019-01-23 | $23.10 | $23.26 | $23.10 | $23.26 | $22.16 | 1,190 |
2019-01-22 | $23.31 | $23.31 | $23.25 | $23.25 | $22.16 | 154 |
2019-01-18 | $23.76 | $23.76 | $23.76 | $23.76 | $22.64 | 3 |
2019-01-17 | $23.33 | $23.33 | $23.33 | $23.33 | $22.23 | 54 |
2019-01-16 | $23.01 | $23.13 | $23.01 | $23.13 | $22.04 | 300 |
2019-01-15 | $22.91 | $22.91 | $22.91 | $22.91 | $21.83 | 0 |
2019-01-14 | $22.75 | $22.75 | $22.75 | $22.75 | $21.68 | 0 |
2019-01-11 | $22.90 | $22.90 | $22.90 | $22.90 | $21.82 | 0 |
2019-01-10 | $22.87 | $22.87 | $22.87 | $22.87 | $21.79 | 2 |
2019-01-09 | $22.62 | $22.62 | $22.62 | $22.62 | $21.56 | 0 |
2019-01-08 | $22.38 | $22.38 | $22.38 | $22.38 | $21.33 | 48 |
2019-01-07 | $21.93 | $21.93 | $21.93 | $21.93 | $20.90 | 2 |
2019-01-04 | $21.34 | $21.66 | $21.30 | $21.66 | $20.64 | 900 |
2019-01-03 | $20.82 | $20.82 | $20.82 | $20.82 | $19.84 | 0 |
2019-01-02 | $21.15 | $21.15 | $21.15 | $21.15 | $20.15 | 18 |
2018-12-31 | $21.22 | $21.22 | $21.22 | $21.22 | $20.22 | 0 |
2018-12-28 | $20.99 | $20.99 | $20.99 | $20.99 | $20.00 | 0 |
2018-12-27 | $21.12 | $21.20 | $21.12 | $21.20 | $20.20 | 400 |
2018-12-26 | $21.08 | $21.08 | $21.08 | $21.08 | $19.90 | 0 |
2018-12-24 | $20.00 | $20.00 | $20.00 | $20.00 | $18.88 | 0 |
2018-12-21 | $20.67 | $20.67 | $20.67 | $20.67 | $19.52 | 0 |
2018-12-20 | $20.95 | $21.16 | $20.95 | $21.16 | $19.98 | 768 |
2018-12-19 | $21.57 | $21.57 | $21.57 | $21.57 | $20.36 | 0 |
2018-12-18 | $22.06 | $22.06 | $22.06 | $22.06 | $20.83 | 0 |
2018-12-17 | $22.33 | $22.33 | $22.03 | $22.03 | $20.79 | 401 |
2018-12-14 | $22.61 | $22.61 | $22.61 | $22.61 | $21.35 | 2 |
2018-12-13 | $23.05 | $23.05 | $23.05 | $23.05 | $21.76 | 0 |
2018-12-12 | $23.36 | $23.36 | $23.36 | $23.36 | $22.06 | 0 |
2018-12-11 | $23.49 | $23.66 | $23.13 | $23.13 | $21.83 | 2,000 |
2018-12-10 | $23.23 | $23.23 | $23.23 | $23.23 | $21.93 | 0 |
2018-12-07 | $25.24 | $25.24 | $25.24 | $25.24 | $23.83 | 2 |
2018-12-04 | $25.24 | $25.24 | $25.24 | $25.24 | $23.83 | 0 |
2018-12-03 | $25.24 | $25.24 | $25.24 | $25.24 | $23.83 | 100 |
2018-11-30 | $24.96 | $24.96 | $24.96 | $24.96 | $23.56 | 100 |
2018-11-29 | $24.78 | $24.78 | $24.78 | $24.78 | $23.39 | 100 |
2018-11-28 | $24.39 | $24.39 | $24.39 | $24.39 | $23.03 | 100 |
2018-11-27 | $25.46 | $25.46 | $25.46 | $25.46 | $24.04 | 0 |
2018-11-26 | $25.46 | $25.46 | $25.46 | $25.46 | $24.04 | 0 |
2018-11-21 | $25.46 | $25.46 | $25.46 | $25.46 | $24.04 | 2 |
2018-11-20 | $25.46 | $25.46 | $25.46 | $25.46 | $24.04 | 0 |
2018-11-19 | $25.46 | $25.46 | $25.46 | $25.46 | $24.04 | 0 |
2018-11-16 | $25.46 | $25.46 | $25.46 | $25.46 | $24.04 | 0 |
2018-11-15 | $25.46 | $25.46 | $25.46 | $25.46 | $24.04 | 0 |
2018-11-14 | $25.46 | $25.46 | $25.46 | $25.46 | $24.04 | 0 |
2018-11-13 | $25.46 | $25.46 | $25.46 | $25.46 | $24.04 | 0 |
2018-11-12 | $25.46 | $25.46 | $25.46 | $25.46 | $24.04 | 12 |
2018-11-09 | $25.46 | $25.46 | $25.46 | $25.46 | $24.04 | 2 |
2018-11-08 | $25.46 | $25.46 | $25.46 | $25.46 | $24.04 | 375 |
2018-11-07 | $25.13 | $25.13 | $25.13 | $25.13 | $23.72 | 0 |
2018-11-06 | $24.93 | $25.13 | $24.93 | $25.13 | $23.72 | 1,150 |
2018-11-05 | $24.00 | $24.00 | $24.00 | $24.00 | $22.66 | 0 |
2018-11-02 | $24.00 | $24.00 | $24.00 | $24.00 | $22.66 | 0 |
2018-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.66 | 0 |
2018-10-31 | $24.00 | $24.00 | $24.00 | $24.00 | $22.66 | 0 |
2018-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.66 | 1 |
2018-10-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.66 | 0 |
2018-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.66 | 0 |
2018-10-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.66 | 70 |
2018-10-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.66 | 0 |
2018-10-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.66 | 1,050 |
2018-10-22 | $24.73 | $24.73 | $24.68 | $24.70 | $23.32 | 3,395 |
2018-10-19 | $24.89 | $24.91 | $24.89 | $24.91 | $23.52 | 540 |
2018-10-18 | $27.72 | $27.72 | $27.72 | $27.72 | $26.17 | 115 |
2018-10-17 | $27.84 | $27.84 | $27.84 | $27.84 | $26.28 | 0 |
2018-10-16 | $27.84 | $27.84 | $27.84 | $27.84 | $26.28 | 0 |
2018-10-15 | $27.84 | $27.84 | $27.84 | $27.84 | $26.28 | 0 |
2018-10-12 | $27.84 | $27.84 | $27.84 | $27.84 | $26.28 | 0 |
2018-10-11 | $27.84 | $27.84 | $27.84 | $27.84 | $26.28 | 0 |
2018-10-10 | $27.84 | $27.84 | $27.84 | $27.84 | $26.28 | 0 |
2018-10-09 | $27.84 | $27.84 | $27.84 | $27.84 | $26.28 | 0 |
2018-10-08 | $27.84 | $27.84 | $27.84 | $27.84 | $26.28 | 0 |
2018-10-05 | $27.84 | $27.84 | $27.84 | $27.84 | $26.28 | 0 |
2018-10-04 | $27.72 | $27.72 | $27.72 | $27.72 | $26.17 | 1 |
2018-10-03 | $27.72 | $27.72 | $27.72 | $27.72 | $26.17 | 1 |
2018-10-02 | $27.72 | $27.72 | $27.72 | $27.72 | $26.17 | 1 |
2018-10-01 | $27.84 | $27.84 | $27.84 | $27.84 | $26.28 | 0 |
2018-09-28 | $27.72 | $27.72 | $27.72 | $27.72 | $26.17 | 7 |
2018-09-27 | $27.84 | $27.84 | $27.84 | $27.84 | $26.28 | 0 |
2018-09-26 | $27.84 | $27.84 | $27.84 | $27.84 | $26.28 | 0 |
2018-09-25 | $27.84 | $27.84 | $27.84 | $27.84 | $26.28 | 0 |
2018-09-24 | $27.84 | $27.84 | $27.84 | $27.84 | $26.17 | 0 |
2018-09-21 | $27.84 | $27.84 | $27.84 | $27.84 | $26.17 | 415 |
2018-09-20 | $27.70 | $27.70 | $27.70 | $27.70 | $26.04 | 0 |
2018-09-19 | $27.70 | $27.70 | $27.70 | $27.70 | $26.04 | 0 |
2018-09-18 | $27.70 | $27.70 | $27.70 | $27.70 | $26.04 | 0 |
2018-09-17 | $27.70 | $27.70 | $27.70 | $27.70 | $26.04 | 0 |
2018-09-14 | $27.70 | $27.70 | $27.70 | $27.70 | $26.04 | 0 |
2018-09-13 | $27.70 | $27.70 | $27.70 | $27.70 | $26.04 | 0 |
2018-09-12 | $27.70 | $27.70 | $27.70 | $27.70 | $26.04 | 0 |
2018-09-10 | $27.70 | $27.70 | $27.70 | $27.70 | $26.04 | 250 |
2018-09-07 | $27.70 | $27.70 | $27.70 | $27.70 | $26.04 | 100 |
2018-09-06 | $27.70 | $27.70 | $27.70 | $27.70 | $26.04 | 0 |
2018-09-05 | $27.70 | $27.70 | $27.70 | $27.70 | $26.04 | 0 |
2018-09-04 | $27.72 | $27.72 | $27.70 | $27.70 | $26.04 | 552 |
2018-08-31 | $27.72 | $27.72 | $27.72 | $27.72 | $26.06 | 100 |
2018-08-30 | $27.86 | $27.86 | $27.86 | $27.86 | $26.20 | 0 |
2018-08-29 | $27.86 | $27.86 | $27.86 | $27.86 | $26.20 | 70 |
2018-08-28 | $27.92 | $27.94 | $27.86 | $27.86 | $26.20 | 2,683 |
2018-08-27 | $27.74 | $27.74 | $27.74 | $27.74 | $26.08 | 12 |
2018-08-24 | $27.74 | $27.74 | $27.74 | $27.74 | $26.08 | 0 |
2018-08-23 | $27.74 | $27.74 | $27.74 | $27.74 | $26.08 | 7 |
2018-08-22 | $27.74 | $27.74 | $27.74 | $27.74 | $26.08 | 0 |
2018-08-21 | $27.74 | $27.74 | $27.74 | $27.74 | $26.08 | 350 |
2018-08-20 | $27.13 | $27.13 | $27.13 | $27.13 | $25.50 | 0 |
2018-08-17 | $27.13 | $27.13 | $27.13 | $27.13 | $25.50 | 0 |
2018-08-16 | $27.25 | $27.26 | $27.13 | $27.13 | $25.50 | 1,118 |
2018-08-15 | $26.79 | $26.79 | $26.79 | $26.79 | $25.19 | 0 |
2018-08-13 | $26.79 | $26.79 | $26.79 | $26.79 | $25.19 | 374 |
2018-08-10 | $27.25 | $27.25 | $27.25 | $27.25 | $25.62 | 1 |
2018-08-09 | $27.25 | $27.25 | $27.25 | $27.25 | $25.62 | 100 |
2018-08-08 | $27.04 | $27.04 | $27.04 | $27.04 | $25.42 | 0 |
2018-08-07 | $27.04 | $27.04 | $27.04 | $27.04 | $25.42 | 0 |
2018-08-06 | $27.04 | $27.04 | $27.04 | $27.04 | $25.42 | 0 |
2018-08-03 | $27.04 | $27.04 | $27.04 | $27.04 | $25.42 | 370 |
2018-08-02 | $27.04 | $27.04 | $27.04 | $27.04 | $25.42 | 0 |
2018-08-01 | $27.04 | $27.04 | $27.04 | $27.04 | $25.42 | 10 |
2018-07-31 | $27.04 | $27.04 | $27.04 | $27.04 | $25.42 | 0 |
2018-07-30 | $27.04 | $27.04 | $27.04 | $27.04 | $25.42 | 0 |
2018-07-27 | $27.04 | $27.04 | $27.04 | $27.04 | $25.42 | 0 |
2018-07-26 | $27.04 | $27.04 | $27.04 | $27.04 | $25.42 | 113 |
2018-07-25 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-07-24 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-07-23 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-07-20 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-07-19 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-07-18 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-07-17 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-07-16 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 1 |
2018-07-13 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-07-12 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-07-11 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-07-10 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-07-09 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-07-06 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 2 |
2018-07-05 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 15 |
2018-07-03 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-07-02 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-06-29 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-06-28 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-06-27 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-06-26 | $26.32 | $26.32 | $26.32 | $26.32 | $24.75 | 0 |
2018-06-25 | $26.27 | $26.32 | $26.27 | $26.32 | $24.75 | 654 |
2018-06-22 | $26.90 | $26.90 | $26.90 | $26.90 | $25.29 | 5 |
2018-06-21 | $26.90 | $26.90 | $26.90 | $26.90 | $25.29 | 20 |
2018-06-20 | $27.00 | $27.00 | $27.00 | $27.00 | $25.38 | 0 |
2018-06-19 | $27.00 | $27.00 | $27.00 | $27.00 | $25.38 | 0 |
2018-06-18 | $27.00 | $27.00 | $27.00 | $27.00 | $25.30 | 200 |
2018-06-15 | $26.19 | $26.19 | $26.19 | $26.19 | $24.53 | 0 |
2018-06-14 | $26.19 | $26.19 | $26.19 | $26.19 | $24.53 | 0 |
2018-06-13 | $26.19 | $26.19 | $26.19 | $26.19 | $24.53 | 0 |
2018-06-12 | $26.19 | $26.19 | $26.19 | $26.19 | $24.53 | 0 |
2018-06-11 | $26.19 | $26.19 | $26.19 | $26.19 | $24.53 | 0 |
2018-06-08 | $26.19 | $26.19 | $26.19 | $26.19 | $24.53 | 0 |
2018-06-07 | $26.19 | $26.19 | $26.19 | $26.19 | $24.53 | 0 |
2018-06-06 | $26.19 | $26.19 | $26.19 | $26.19 | $24.53 | 0 |
2018-06-05 | $26.19 | $26.19 | $26.19 | $26.19 | $24.53 | 0 |
2018-06-04 | $26.19 | $26.19 | $26.19 | $26.19 | $24.53 | 0 |
2018-06-01 | $26.19 | $26.19 | $26.19 | $26.19 | $24.53 | 0 |
2018-05-31 | $26.19 | $26.19 | $26.19 | $26.19 | $24.53 | 0 |
2018-05-29 | $26.19 | $26.19 | $26.19 | $26.19 | $24.53 | 0 |
2018-05-25 | $26.17 | $26.18 | $26.17 | $26.18 | $24.53 | 803 |
2018-05-23 | $26.16 | $26.19 | $26.16 | $26.19 | $24.54 | 801 |
2018-05-22 | $26.08 | $26.08 | $26.08 | $26.08 | $24.43 | 0 |
2018-05-21 | $26.08 | $26.08 | $26.08 | $26.08 | $24.43 | 2 |
2018-05-18 | $26.08 | $26.08 | $26.08 | $26.08 | $24.43 | 31 |
2018-05-17 | $26.08 | $26.08 | $26.08 | $26.08 | $24.43 | 0 |
2018-05-16 | $25.79 | $26.08 | $25.79 | $26.08 | $24.43 | 684 |
2018-05-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 0 |
2018-05-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 0 |
2018-05-11 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 50 |
2018-05-10 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 0 |
2018-05-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 0 |
2018-05-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 0 |
2018-05-07 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 0 |
2018-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 2 |
2018-05-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 0 |
2018-05-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 0 |
2018-05-01 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 0 |
2018-04-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.42 | 200 |
2018-04-27 | $25.28 | $25.28 | $25.28 | $25.28 | $23.68 | 400 |
2018-04-26 | $25.28 | $25.28 | $25.28 | $25.28 | $23.68 | 0 |
2018-04-25 | $25.28 | $25.28 | $25.28 | $25.28 | $23.68 | 400 |
2018-04-24 | $25.38 | $25.38 | $25.38 | $25.38 | $23.78 | 0 |
2018-04-23 | $25.38 | $25.38 | $25.38 | $25.38 | $23.78 | 30 |
2018-04-20 | $25.37 | $25.38 | $25.37 | $25.38 | $23.78 | 381 |
2018-04-19 | $25.13 | $25.13 | $25.13 | $25.13 | $23.54 | 0 |
2018-04-18 | $25.13 | $25.13 | $25.13 | $25.13 | $23.54 | 0 |
2018-04-17 | $25.13 | $25.13 | $25.13 | $25.13 | $23.54 | 0 |
2018-04-16 | $25.13 | $25.13 | $25.13 | $25.13 | $23.54 | 0 |
2018-04-13 | $25.22 | $25.22 | $25.12 | $25.13 | $23.54 | 1,040 |
2018-04-12 | $24.60 | $24.60 | $24.60 | $24.60 | $23.05 | 0 |
2018-04-11 | $24.60 | $24.60 | $24.60 | $24.60 | $23.05 | 0 |
2018-04-10 | $24.60 | $24.60 | $24.60 | $24.60 | $23.05 | 0 |
2018-04-09 | $24.60 | $24.60 | $24.60 | $24.60 | $23.05 | 0 |
2018-04-06 | $25.14 | $25.14 | $24.60 | $24.60 | $23.05 | 2,938 |
2018-04-05 | $24.49 | $24.49 | $24.49 | $24.49 | $22.94 | 0 |
2018-04-04 | $24.49 | $24.49 | $24.49 | $24.49 | $22.94 | 0 |
2018-04-03 | $24.49 | $24.49 | $24.49 | $24.49 | $22.94 | 0 |
2018-04-02 | $24.49 | $24.49 | $24.49 | $24.49 | $22.94 | 315 |
2018-03-29 | $25.16 | $25.19 | $25.01 | $25.04 | $23.46 | 5,500 |
2018-03-28 | $24.61 | $24.80 | $24.52 | $24.67 | $23.11 | 5,000 |
2018-03-27 | $24.95 | $25.09 | $24.49 | $24.57 | $23.02 | 11,081 |
2018-03-26 | $24.66 | $25.06 | $24.52 | $25.05 | $23.47 | 7,800 |
2018-03-23 | $24.80 | $24.82 | $24.37 | $24.38 | $22.84 | 9,702 |
2018-03-22 | $25.58 | $25.68 | $25.03 | $25.03 | $23.45 | 7,506 |
2018-03-21 | $25.81 | $25.96 | $25.75 | $25.79 | $24.16 | 19,307 |
2018-03-20 | $25.80 | $25.81 | $25.67 | $25.73 | $24.11 | 15,026 |
2018-03-19 | $26.19 | $26.19 | $25.41 | $25.66 | $24.04 | 25,531 |
2018-03-16 | $26.04 | $26.08 | $25.95 | $26.03 | $24.39 | 15,000 |
2018-03-15 | $25.83 | $25.93 | $25.69 | $25.77 | $24.14 | 19,600 |
2018-03-14 | $26.10 | $26.10 | $25.86 | $25.92 | $24.28 | 15,000 |
2018-03-13 | $26.33 | $26.35 | $26.00 | $26.07 | $24.42 | 17,478 |
2018-03-12 | $26.37 | $26.37 | $26.20 | $26.29 | $24.63 | 15,076 |
2018-03-09 | $25.97 | $26.18 | $25.95 | $26.18 | $24.53 | 18,675 |
2018-03-08 | $25.67 | $25.72 | $25.53 | $25.72 | $24.10 | 15,000 |
2018-03-07 | $25.72 | $25.76 | $25.55 | $25.70 | $24.08 | 21,050 |
2018-03-06 | $25.30 | $25.70 | $25.30 | $25.69 | $24.07 | 15,160 |
2018-03-05 | $24.89 | $25.38 | $24.89 | $25.31 | $23.71 | 19,700 |
2018-03-02 | $24.52 | $25.10 | $24.49 | $25.07 | $23.49 | 15,121 |
2018-03-01 | $24.69 | $24.69 | $24.69 | $24.69 | $23.13 | 15,341 |
2018-02-28 | $24.93 | $24.93 | $24.93 | $24.93 | $23.36 | 15,000 |
2018-02-27 | $25.55 | $25.55 | $25.55 | $25.55 | $23.94 | 15,400 |
2018-02-26 | $25.63 | $25.67 | $25.63 | $25.67 | $24.05 | 15,000 |
2018-02-23 | $25.21 | $25.39 | $25.20 | $25.39 | $23.79 | 21,200 |
2018-02-22 | $25.24 | $25.40 | $25.05 | $25.09 | $23.51 | 20,700 |
2018-02-21 | $25.29 | $25.29 | $25.29 | $25.29 | $23.69 | 392 |
2018-02-20 | $25.29 | $25.29 | $25.29 | $25.29 | $23.69 | 1 |
2018-02-16 | $25.30 | $25.52 | $24.32 | $25.29 | $23.69 | 32,600 |
2018-02-15 | $25.00 | $25.34 | $25.00 | $25.34 | $23.74 | 25,000 |
PORTFOLIOPLUS S&P (R) MID CAP ETF (PPMC) News Headlines
Recent PORTFOLIOPLUS S&P (R) MID CAP ETF (PPMC) News
Similar Companies to PORTFOLIOPLUS S&P (R) MID CAP ETF (PPMC) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |