$34.24 -0.48 (%) PowerShares ETF Shs Aerospace & Defense Portfolio - NYSEARCA

Jan. 30, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPA historical data

Date Open High Low Close Volume
1/30/201534.4834.5434.2434.2417,834
1/29/201534.4534.7534.0734.7266,202
1/28/201534.8635.1634.4034.4254,806
1/27/201534.4534.8234.2734.5828,911
1/26/201535.0035.0234.7434.9759,945
1/23/201534.9935.2934.8935.0548,247
1/22/201534.5135.0934.3435.0240,842
1/21/201534.5234.5534.2734.4787,949
1/20/201534.5734.5733.9234.3058,261
1/16/201533.9234.2533.7034.22210,411
1/15/201534.8634.8634.0134.08102,026
1/14/201534.0034.3233.8234.2522,067
1/13/201534.5034.9434.1334.3653,641
1/12/201534.8334.8334.2034.3140,553
1/9/201534.9434.9434.5034.5935,272
1/8/201534.4934.8234.4934.8175,233
1/6/201534.0334.2733.5533.81318,745
1/5/201534.6834.6833.9734.0950,153
1/2/201535.1435.1434.3834.6856,695
12/31/201435.4035.4034.7234.7527,048
12/30/201435.2935.2935.1235.1526,766
12/29/201435.3335.3735.2135.3331,055
12/26/201435.4735.4735.3135.3145,075
12/24/201435.4135.4235.2535.3235,983
12/23/201435.3235.3735.2035.2042,596
12/22/201434.8535.0734.8135.0657,628
12/19/201434.6434.7434.5534.6748,579
12/18/201434.4534.5534.1534.5450,551
12/17/201433.4933.7833.1433.7432,042
12/16/201433.0533.8333.0533.3027,390
12/15/201433.5033.5833.0233.2052,340
12/12/201433.8733.8733.3033.3055,626
12/11/201434.0634.3833.9634.0730,112
12/10/201434.6934.6933.9433.9429,851
12/9/201434.2534.7834.0634.7834,326
12/8/201435.0135.0134.5034.5432,866
12/5/201434.7234.9334.7234.8641,639
12/4/201434.7434.8034.5034.5978,007
12/3/201434.3934.8134.3934.7217,794
12/2/201434.5234.5234.2934.3929,178
12/1/201434.7934.7934.3234.3328,157
11/28/201434.8634.8634.6234.6217,577
11/26/201434.6034.6834.5934.6422,372
11/25/201434.6234.7234.5034.6460,416
11/24/201434.3134.5734.2934.5168,613
11/21/201434.3534.4934.2434.3165,796
11/20/201433.8734.0833.8434.0849,531
11/19/201433.9434.0433.7834.0234,296
11/19/20140.130.130.130.130
11/18/201433.7734.1533.7734.0439,614
11/17/201433.8433.8433.7333.7330,756
11/14/201433.8833.9733.8033.83280,231
11/13/201433.8734.1033.8333.91714,410
11/12/201433.7133.8233.5333.80279,634
11/11/201433.8033.8733.6633.7332,219
11/10/201433.7133.7633.5633.7332,334
11/7/201433.7133.7233.5233.6340,022
11/6/201433.7833.7833.5633.7571,825
11/5/201433.8433.8433.5733.6692,785
11/4/201433.7433.8433.5833.6655,954
11/3/201433.6233.7133.4433.5953,741
10/31/201433.6333.7933.4833.6331,949
10/30/201432.8933.3632.8333.2421,309
10/29/201433.1433.1732.8532.9733,969
10/28/201432.5833.1032.5333.1035,930
10/27/201432.2832.4732.1932.4628,270
10/24/201432.2532.4132.1332.4113,859
10/23/201431.8432.3531.8432.1930,472
10/22/201432.0432.1231.5831.6022,979
10/21/201431.3831.8731.2131.8622,399
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center