Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 317.50 | -3.70 | -1.15% | 322.00 | 322.00 | 316.05 | 1,473 |
| May 30 2024 | 321.20 | -4.45 | -1.37% | 324.10 | 324.50 | 320.00 | 470 |
| May 29 2024 | 325.65 | -5.10 | -1.54% | 329.35 | 329.75 | 323.20 | 2,187 |
| May 28 2024 | 330.75 | -1.60 | -0.48% | 332.35 | 335.20 | 330.00 | 327 |
| May 27 2024 | 332.35 | -0.65 | -0.20% | 332.80 | 335.20 | 331.00 | 288 |
| May 24 2024 | 333.00 | 3.40 | 1.03% | 330.05 | 334.00 | 328.10 | 441 |
| May 23 2024 | 329.60 | 2.05 | 0.63% | 330.85 | 332.85 | 328.45 | 361 |
| May 22 2024 | 327.55 | -6.25 | -1.87% | 334.10 | 334.10 | 325.55 | 620 |
| May 21 2024 | 333.80 | -2.95 | -0.88% | 335.50 | 335.50 | 330.60 | 309 |
| May 20 2024 | 336.75 | 4.30 | 1.29% | 333.05 | 337.30 | 332.00 | 412 |
| May 17 2024 | 332.45 | -8.65 | -2.54% | 340.80 | 341.00 | 331.00 | 755 |
| May 16 2024 | 341.10 | 4.50 | 1.34% | 336.70 | 341.55 | 335.70 | 1,112 |
| May 15 2024 | 336.60 | -3.90 | -1.15% | 340.95 | 340.95 | 331.65 | 1,023 |
| May 14 2024 | 340.50 | 7.30 | 2.19% | 333.70 | 341.95 | 332.30 | 2,757 |
| May 13 2024 | 333.20 | 1.05 | 0.32% | 333.15 | 334.40 | 330.65 | 575 |
| May 10 2024 | 332.15 | -1.70 | -0.51% | 333.90 | 338.60 | 332.15 | 887 |
| May 09 2024 | 333.85 | 1.50 | 0.45% | 332.75 | 334.50 | 327.50 | 424 |
| May 08 2024 | 332.35 | 2.05 | 0.62% | 330.35 | 333.40 | 328.60 | 524 |
| May 07 2024 | 330.30 | 2.75 | 0.84% | 327.70 | 331.10 | 325.75 | 770 |
| May 06 2024 | 327.55 | -1.35 | -0.41% | 328.95 | 333.05 | 326.85 | 1,599 |
| May 03 2024 | 328.90 | 3.75 | 1.15% | 325.45 | 333.45 | 325.10 | 925 |
| May 02 2024 | 325.15 | -5.80 | -1.75% | 320.00 | 325.15 | 319.90 | 1,388 |
| Apr 30 2024 | 330.95 | -4.10 | -1.22% | 336.90 | 338.40 | 329.00 | 1,496 |
| Apr 29 2024 | 335.05 | -4.40 | -1.30% | 341.10 | 341.50 | 335.05 | 1,839 |
| Apr 26 2024 | 339.45 | 10.05 | 3.05% | 331.45 | 340.50 | 328.40 | 1,511 |
| Apr 25 2024 | 329.40 | 1.00 | 0.30% | 328.15 | 330.45 | 324.05 | 1,864 |
| Apr 24 2024 | 328.40 | 10.85 | 3.42% | 322.05 | 330.95 | 316.00 | 4,443 |
| Apr 23 2024 | 317.55 | -31.00 | -8.89% | 348.40 | 353.55 | 317.55 | 7,206 |
| Apr 22 2024 | 348.55 | 10.35 | 3.06% | 337.95 | 350.65 | 337.95 | 1,151 |
| Apr 19 2024 | 338.20 | -2.00 | -0.59% | 340.00 | 341.00 | 334.45 | 1,297 |
| Apr 18 2024 | 340.20 | 1.00 | 0.29% | 341.40 | 342.40 | 337.90 | 1,034 |
| Apr 17 2024 | 339.20 | -3.10 | -0.91% | 342.80 | 343.95 | 336.40 | 934 |
| Apr 16 2024 | 342.30 | -5.65 | -1.62% | 346.85 | 348.25 | 337.00 | 1,620 |
| Apr 15 2024 | 347.95 | -2.05 | -0.59% | 351.85 | 357.70 | 347.15 | 1,172 |
| Apr 12 2024 | 350.00 | -7.05 | -1.97% | 357.45 | 360.15 | 348.20 | 2,343 |
| Apr 11 2024 | 357.05 | -0.45 | -0.13% | 358.30 | 359.30 | 353.60 | 659 |
| Apr 10 2024 | 357.50 | -7.60 | -2.08% | 366.15 | 368.20 | 355.00 | 1,244 |
| Apr 09 2024 | 365.10 | 0.80 | 0.22% | 363.80 | 368.80 | 362.35 | 522 |
| Apr 08 2024 | 364.30 | 0.10 | 0.03% | 365.25 | 366.00 | 360.00 | 956 |
| Apr 05 2024 | 364.20 | -0.85 | -0.23% | 366.60 | 366.60 | 362.90 | 394 |
| Apr 04 2024 | 365.05 | -1.75 | -0.48% | 366.95 | 370.20 | 365.05 | 1,272 |
| Apr 03 2024 | 366.80 | 0.15 | 0.04% | 365.20 | 368.35 | 363.95 | 1,130 |
| Apr 02 2024 | 366.65 | -1.65 | -0.45% | 368.20 | 370.85 | 364.00 | 1,139 |
| Mar 28 2024 | 368.30 | -0.70 | -0.19% | 368.80 | 372.40 | 366.15 | 1,023 |
| Mar 27 2024 | 369.00 | 5.00 | 1.37% | 364.00 | 369.00 | 359.30 | 1,288 |
| Mar 26 2024 | 364.00 | 9.80 | 2.77% | 353.40 | 365.05 | 350.45 | 2,388 |
| Mar 25 2024 | 354.20 | -7.30 | -2.02% | 363.90 | 363.90 | 351.75 | 3,920 |
| Mar 22 2024 | 361.50 | -9.00 | -2.43% | 369.30 | 373.05 | 358.05 | 3,434 |
| Mar 21 2024 | 370.50 | -11.40 | -2.99% | 379.00 | 381.30 | 366.95 | 5,518 |
| Mar 20 2024 | 381.90 | -1.10 | -0.29% | 384.90 | 385.05 | 361.65 | 5,456 |
| Mar 19 2024 | 383.00 | -40.50 | -9.56% | 423.25 | 426.40 | 380.05 | 1,555 |
| Mar 18 2024 | 423.50 | -3.50 | -0.82% | 423.10 | 427.00 | 419.50 | 543 |
| Mar 15 2024 | 427.00 | 2.30 | 0.54% | 424.30 | 429.60 | 420.55 | 1,112 |
| Mar 14 2024 | 424.70 | 0.75 | 0.18% | 424.30 | 438.25 | 423.90 | 735 |
| Mar 13 2024 | 423.95 | -3.05 | -0.71% | 425.20 | 428.00 | 422.15 | 270 |
| Mar 12 2024 | 427.00 | 6.95 | 1.65% | 421.45 | 427.00 | 418.30 | 432 |
| Mar 11 2024 | 420.05 | 4.35 | 1.05% | 415.00 | 421.10 | 413.80 | 373 |
| Mar 08 2024 | 415.70 | 3.30 | 0.80% | 412.80 | 418.05 | 411.50 | 353 |
| Mar 07 2024 | 412.40 | -0.75 | -0.18% | 412.70 | 412.70 | 403.20 | 560 |
| Mar 06 2024 | 413.15 | 2.90 | 0.71% | 410.15 | 415.05 | 410.05 | 369 |
| Mar 05 2024 | 410.25 | -6.70 | -1.61% | 413.30 | 415.30 | 408.20 | 647 |
| Mar 04 2024 | 416.95 | -8.15 | -1.92% | 424.55 | 424.55 | 413.85 | 787 |
| Mar 01 2024 | 425.10 | -0.60 | -0.14% | 427.40 | 427.40 | 419.60 | 669 |
