PowerShares ETF Shs Aerospace & Defense Portfolio $32.71

up +0.07


22/7/2014 04:00 PM  |  NYSEARCA : PPA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPA historical data

Date Open High Low Close Volume
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
5/28/201432.3832.5632.3732.4033,301
5/27/201432.4932.4932.2432.3739,721
5/23/201431.8532.1931.8532.1929,497
5/22/201431.8532.0031.7431.9118,096
5/21/201431.6331.7931.5831.7120,870
5/20/201433.0833.0831.5531.5832,506
5/19/201431.8132.1431.8032.1073,958
5/16/201431.9532.0231.7131.9274,163
5/15/201432.3732.3731.8531.99125,346
5/13/201432.9332.9832.8132.84245,716
5/12/201432.5332.8532.5332.83627,787
5/8/201432.4532.4932.1932.2316,150
5/7/201432.1432.3031.9132.3015,945
5/6/201432.3132.3332.0832.1017,638
5/5/201432.1332.4631.9032.4220,076
5/2/201432.0432.3632.0432.1841,075
5/1/201432.0832.3631.9932.0023,722
4/30/201431.8532.2031.8532.0816,298
4/29/201431.8432.0231.8031.9916,547
4/28/201432.0232.0931.4031.68100,931
4/25/201432.1432.1431.8031.8737,314
4/24/201432.7032.7032.0232.2416,288
4/23/201432.1532.5932.1532.5620,134
4/22/201432.5432.6232.3332.3340,276
4/21/201432.4632.4632.2032.4144,233
4/17/201432.1132.4132.0032.3525,243
4/16/201431.9232.0531.6732.0520,034
4/15/201431.1831.5831.0031.5817,905
4/14/201431.2931.3631.0031.2177,683
4/11/201431.1531.4330.9631.0358,723
4/10/201432.1632.1631.4031.4212,742
4/9/201431.7032.1531.6732.1420,260
4/8/201431.6231.7331.3631.5728,287
4/7/201432.0532.3031.5831.6941,817
4/4/201433.1133.1132.1532.1630,515
4/3/201433.0033.0032.7532.8843,901
4/2/201432.8333.0032.7932.9726,888
4/1/201432.5832.7832.5032.6922,938
3/31/201432.1032.4232.0832.4223,081
3/28/201431.6832.0631.6831.9333,344
3/27/201431.8631.9031.5831.6447,168
3/26/201432.4832.4831.9431.9412,312
3/25/201432.4532.4532.1032.2712,260
3/24/201432.9332.9331.8532.0820,689
3/21/201432.5632.5832.2732.2717,998
3/20/201432.2532.4532.2232.2923,169
3/19/201432.7132.7332.1932.3736,997
3/18/201432.5932.6832.5032.6431,230
3/17/201432.3832.5232.3332.4526,565
3/14/201431.9832.3031.9032.1055,157
3/13/201432.6632.7531.9932.0327,990
3/12/201432.4532.5232.2432.5238,436
3/11/201433.0033.0032.5032.5717,614
3/10/201433.1033.1032.7832.9547,312
3/7/201433.3133.3633.0933.1858,758
3/6/201433.0933.2233.0633.1239,945
3/5/201433.2533.4233.0433.0436,184
3/4/201432.8033.2532.8033.1948,762
3/3/201431.8532.6731.8532.54441,751
2/28/201432.4432.8032.4232.6343,515
2/27/201432.1032.5332.1032.5315,975
2/26/201432.4632.4632.1432.2517,953
2/25/201432.6532.6532.2332.2730,535
2/24/201432.4832.8432.4332.6040,385
Trading Center