POWERSHARES AEROSPACE & DEFENS $24.81

up +0.53


17/5/2013 04:17 PM  |  NYSEARCA : PPA  |  Industries :
Type:

PPA historical data

Date Open High Low Close Volume
5/17/2013 24.61 24.81 24.61 24.81 121
5/16/2013 24.37 24.46 24.28 24.28 318
5/15/2013 24.30 24.41 24.20 24.41 100
5/14/2013 24.08 24.33 24.08 24.33 152
5/13/2013 23.91 24.07 23.91 24.00 32
5/10/2013 24.00 24.05 23.97 24.05 27
5/9/2013 23.83 24.06 23.83 24.02 53
5/8/2013 23.80 23.83 23.73 23.80 71
5/7/2013 23.69 23.81 23.67 23.81 79
5/6/2013 23.62 23.69 23.62 23.66 339
5/3/2013 23.41 23.60 23.41 23.57 49
5/2/2013 23.11 23.27 23.04 23.23 93
5/1/2013 23.14 23.16 23.01 23.02 81
4/30/2013 23.11 23.22 23.03 23.22 25
4/29/2013 22.95 23.10 22.91 23.04 37
4/26/2013 22.93 23.16 22.93 23.01 57
4/25/2013 23.00 23.18 22.83 23.15 35
4/24/2013 22.70 22.99 22.70 22.94 131
4/23/2013 22.52 22.66 22.52 22.66 183
4/22/2013 22.43 22.58 22.26 22.43 44
4/19/2013 22.19 22.43 22.19 22.43 123
4/18/2013 22.32 22.45 22.05 22.05 279
4/17/2013 22.63 22.63 22.21 22.29 88
4/16/2013 22.83 22.83 22.68 22.79 57
4/15/2013 23.13 23.13 22.60 22.63 365
4/12/2013 23.18 23.18 23.11 23.18 46
4/11/2013 23.18 23.39 23.18 23.38 60
4/10/2013 23.00 23.25 23.00 23.22 106
4/9/2013 22.94 22.96 22.82 22.90 79
4/8/2013 22.84 22.89 22.67 22.84 143
4/5/2013 22.59 22.74 22.37 22.74 234
4/4/2013 22.74 22.80 22.70 22.72 137
4/3/2013 22.89 22.89 22.67 22.72 106
4/2/2013 23.01 23.01 22.70 22.74 98
4/1/2013 23.15 23.15 22.87 22.90 79
3/28/2013 23.07 23.15 23.07 23.14 26
3/27/2013 22.93 23.05 22.85 23.02 25
3/26/2013 22.95 22.97 22.92 22.96 28
3/25/2013 22.88 23.00 22.73 22.79 66
3/22/2013 22.90 22.90 22.86 22.87 289
3/21/2013 22.95 23.04 22.80 22.84 34
3/20/2013 23.04 23.10 23.01 23.10 91
3/19/2013 22.95 23.02 22.79 22.89 112
3/18/2013 22.83 22.99 22.74 22.90 47
3/15/2013 22.83 22.96 22.83 22.95 63
3/14/2013 22.83 22.89 22.82 22.82 30
3/13/2013 22.52 22.77 22.52 22.75 96
3/12/2013 22.50 22.58 22.45 22.52 65
3/11/2013 22.36 22.49 22.36 22.49 93
3/8/2013 22.25 22.43 22.25 22.43 61
3/7/2013 22.11 22.24 22.10 22.23 145
3/6/2013 22.05 22.09 21.96 22.05 78
3/5/2013 21.76 22.03 21.76 22.03 138
3/4/2013 21.73 21.73 21.62 21.69 97
3/1/2013 21.76 21.85 21.67 21.76 51
2/28/2013 21.89 21.97 21.83 21.83 289
2/27/2013 21.46 21.91 21.46 21.91 111
2/26/2013 21.41 21.53 21.35 21.49 92
2/25/2013 21.70 21.72 21.39 21.39 45
2/22/2013 21.61 21.76 21.61 21.72 52
2/21/2013 21.67 21.67 21.47 21.52 93
2/20/2013 21.97 21.97 21.71 21.71 66
2/19/2013 21.61 21.95 21.59 21.95 584
2/15/2013 21.83 21.87 21.78 21.84 41
2/14/2013 21.56 21.79 21.56 21.78 77
2/13/2013 21.79 21.85 21.71 21.77 129
2/12/2013 21.69 21.87 21.69 21.81 32
2/11/2013 21.86 21.86 21.75 21.79 77
2/8/2013 21.84 21.86 21.81 21.82 79
2/7/2013 21.60 21.75 21.52 21.75 47
2/6/2013 21.33 21.54 21.33 21.53 120
2/5/2013 21.22 21.53 21.22 21.50 834
2/4/2013 21.20 21.37 21.17 21.17 279
2/1/2013 21.33 21.46 21.31 21.42 176
1/31/2013 21.50 21.50 21.25 21.25 188
1/30/2013 21.76 21.76 21.51 21.51 54
1/29/2013 21.73 21.76 21.57 21.74 572
1/28/2013 21.97 21.97 21.74 21.74 163
1/25/2013 21.91 21.98 21.89 21.95 60
1/24/2013 21.81 21.94 21.81 21.88 124
1/23/2013 21.70 21.88 21.67 21.82 342
1/22/2013 21.70 21.79 21.65 21.78 136
1/18/2013 21.64 21.70 21.54 21.68 55
1/17/2013 21.41 21.69 21.40 21.64 124
1/16/2013 21.45 21.45 21.37 21.39 58
1/15/2013 21.41 21.63 21.41 21.63 300
1/14/2013 21.69 21.69 21.32 21.49 339
1/11/2013 21.60 21.60 21.45 21.46 114
1/10/2013 21.56 21.58 21.50 21.58 257
1/9/2013 21.49 21.61 21.49 21.54 235
1/8/2013 21.42 21.42 21.24 21.29 308
1/7/2013 21.65 21.65 21.51 21.56 87
1/4/2013 21.54 21.66 21.54 21.66 183
1/3/2013 21.48 21.63 21.43 21.52 193
1/2/2013 21.27 21.47 21.27 21.43 563
12/31/2012 20.42 20.95 20.42 20.94 239
12/28/2012 20.69 20.83 20.61 20.61 146
12/27/2012 20.88 20.90 20.66 20.87 199
12/26/2012 20.96 20.96 20.84 20.89 27
12/24/2012 20.85 21.00 20.85 20.98 98
Marketplace
Trading Center