$31.21 -0.22 (%) PowerShares ETF Shs Aerospace & Defense Portfolio - NYSEARCA

Oct. 20, 2014 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPA historical data

Date Open High Low Close Volume
10/20/201431.2731.2831.1131.2118,049
10/17/201431.0731.4731.0731.4323,358
10/16/201430.0730.8929.8630.6950,249
10/15/201430.2230.7429.8730.68140,826
10/14/201430.4731.0030.4530.6843,784
10/13/201430.7530.9630.2830.2959,411
10/10/201430.8831.0430.6630.7539,083
10/9/201431.5531.5530.9130.9414,944
10/8/201431.1231.5730.9031.5728,789
10/7/201431.6731.8731.0931.0917,325
10/6/201432.0132.1131.7531.8317,323
10/3/201431.7931.9831.5031.9329,525
10/2/201431.6631.7231.3231.5618,303
10/1/201432.2632.2631.6431.6727,376
9/30/201432.4432.5432.2432.3616,264
9/29/201432.1832.4132.0332.3318,562
9/26/201432.0532.3932.0232.3522,088
9/25/201432.2432.2831.9332.0023,049
9/24/201432.2232.3532.1132.3217,197
9/23/201432.4632.5332.1432.1963,682
9/22/201432.9032.9032.5632.5719,663
9/19/201433.2733.2732.9333.0118,976
9/18/201433.1333.1833.0333.1828,791
9/17/201433.0533.1132.8732.9751,163
9/16/201432.7233.0132.6832.9132,280
9/15/201432.8232.8532.6232.8114,425
9/12/201432.9532.9532.6732.7917,591
9/11/201432.8132.9332.7432.9234,363
9/10/201432.6732.9232.6432.9029,258
9/9/201432.8732.8732.6632.6623,961
9/8/201432.7132.8632.7132.8315,528
9/5/201432.7132.7732.4332.7423,825
9/4/201432.7132.9232.6032.6325,941
9/3/201432.8032.8532.6932.74468,092
9/2/201432.7232.7732.5632.6816,720
8/29/201432.6032.6432.5032.629,196
8/28/201432.5932.6332.5032.5710,941
8/27/201432.7432.8032.6232.6817,405
8/26/201432.7932.8532.7432.7648,843
8/25/201432.7532.8332.6832.7425,271
8/22/201432.6232.7132.5532.5913,691
8/21/201432.5232.7032.4932.6544,929
8/20/201432.2832.5832.2832.5226,320
8/19/201432.2332.3332.2132.3316,186
8/18/201431.9232.2231.9232.1926,105
8/15/201431.9231.9831.5731.7441,205
8/14/201431.7531.9031.7531.7914,120
8/13/201431.3331.7231.3331.6834,738
8/12/201431.3831.4731.1931.2827,730
8/11/201431.4431.5731.3031.3938,941
8/8/201430.9331.2730.8531.2633,015
8/7/201430.9931.0930.4730.8659,233
8/6/201431.0331.0730.8530.8723,213
8/5/201430.9731.4130.9731.1753,257
8/4/201431.2131.2630.9531.1347,340
8/1/201430.9031.2930.8631.1624,572
7/31/201431.6031.6031.0631.0934,358
7/30/201431.6931.8931.6231.7541,635
7/29/201432.0932.1331.6331.6424,206
7/28/201432.1232.1231.8632.0157,866
7/25/201432.2532.2732.0532.0850,030
7/24/201432.5332.5332.2732.3240,145
7/23/201432.7732.7732.4732.4866,463
7/22/201432.8132.8132.6532.7163,701
7/21/201432.4232.6532.3932.6417,632
7/18/201432.2232.6032.1632.5216,957
7/17/201432.3532.5132.1432.1512,904
7/16/201432.6232.6832.4432.4891,321
7/15/201432.5132.7432.3732.4812,914
7/14/201432.3432.5532.3432.4848,673
7/11/201432.0432.2232.0232.1720,088
7/10/201431.9232.1731.6532.0320,351
7/9/201432.0832.1532.0032.0864,352
7/8/201432.3132.3131.9631.9819,107
7/7/201432.5032.5032.2832.3020,213
7/3/201432.3632.5832.3632.5816,620
7/2/201432.7132.7132.3432.3628,332
7/1/201432.3332.7132.2732.6033,996
6/30/201432.4532.4532.2432.2647,087
6/27/201432.2832.4532.2632.4431,719
6/26/201432.3532.4332.1432.2813,403
6/25/201432.2332.3732.1332.3534,573
6/24/201432.8232.8232.2932.2938,257
6/20/201433.0133.0432.9332.9827,929
6/19/201432.9833.0832.8132.9623,968
6/18/201432.9232.9632.6632.9217,530
6/17/201432.9933.0032.7632.9027,836
6/16/201432.8433.0032.8432.8734,443
6/13/201432.9533.0132.7732.9116,706
6/12/201433.2933.2932.7132.7315,954
6/11/201433.3333.3333.1533.1726,900
6/10/201433.6033.6433.3533.5126,536
6/9/201433.8033.8133.4433.6786,006
6/6/201433.3533.4833.3533.4827,162
6/5/201432.8033.2332.8033.2250,757
6/4/201432.6432.7732.5832.7519,440
6/3/201432.6832.7332.5732.6711,664
6/2/201432.7232.7232.4132.6934,771
5/30/201432.5532.5732.4432.5743,050
5/29/201432.4432.5432.3532.5257,928
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center