$33.14 0.00 (%) PowerShares ETF Shs Aerospace & Defense Portfolio - NYSEARCA

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPA historical data

Date Open High Low Close Volume
9/1/201533.4333.5533.0233.1434,431
8/31/201534.2334.3333.9534.0522,864
8/28/201534.1734.4134.1634.3828,548
8/27/201534.0634.4333.8334.2988,048
8/26/201533.5033.8032.9133.78208,302
8/25/201534.1234.1432.8232.82110,214
8/24/201529.9034.1315.3033.28263,236
8/21/201534.9134.9734.2634.2655,334
8/20/201535.9335.9335.2635.2631,689
8/19/201536.0936.4236.0136.1811,952
8/18/201536.4336.4836.3536.4130,015
8/17/201536.1636.4535.9936.4518,377
8/14/201535.9836.3335.9836.2539,729
8/13/201535.9036.1135.8335.9919,088
8/12/201535.8135.9535.4035.90126,441
8/11/201536.0536.1435.8036.0011,601
8/10/201535.9436.3835.9136.3226,433
8/7/201535.5235.5635.2335.4126,935
8/6/201535.6635.7035.4035.569,992
8/5/201535.4535.8035.4535.6013,114
8/4/201535.3235.4535.2135.2317,180
8/3/201535.4635.4635.1035.2510,071
7/31/201535.6035.6435.4335.4611,755
7/30/201535.5735.6335.3535.5412,291
7/29/201535.1335.7035.1335.6426,376
7/28/201534.6435.0834.4734.9638,822
7/27/201534.7234.7534.4434.4552,382
7/24/201535.3735.3734.8134.8544,399
7/23/201535.4335.7935.3535.3536,432
7/22/201535.4435.5035.2835.2929,676
7/21/201535.9535.9535.4035.5135,933
7/20/201536.2936.2936.1436.1724,203
7/17/201536.3236.3236.1636.2332,774
7/16/201536.3236.3636.2336.3040,261
7/15/201536.2536.2536.0436.0932,301
7/14/201536.0036.2736.0036.2119,768
7/13/201535.8136.0435.8136.0230,480
7/10/201535.6235.7335.5035.6028,673
7/9/201535.4435.6235.2835.2813,061
7/8/201535.2635.3435.0335.0886,803
7/7/201535.3335.4934.9035.4846,809
7/6/201535.1335.4534.9835.3389,898
7/2/201535.6935.6935.3035.4113,349
7/1/201535.5835.7835.4735.5810,673
6/30/201535.4935.6235.2435.3329,410
6/29/201535.7435.8735.3435.3436,544
6/26/201536.1836.2035.9436.0736,077
6/25/201536.3836.4936.1236.1420,416
6/24/201536.4936.5136.2636.2819,641
6/23/201536.7136.7136.5136.6519,439
6/22/201536.7736.7736.5336.6635,502
6/19/201536.7236.8436.5636.6448,609
6/18/201536.5336.9336.5336.8232,890
6/17/201536.4136.5736.2436.4415,277
6/16/201536.1936.3936.0736.3221,290
6/15/201536.1536.3035.9236.2220,761
6/12/201536.4736.5336.2436.4321,687
6/11/201536.4736.6236.3836.6014,233
6/10/201536.0736.4836.0436.3521,794
6/9/201535.9936.0235.8535.9221,492
6/8/201536.1536.1535.9735.9715,240
6/5/201536.0436.1535.8036.1123,097
6/4/201536.5336.5336.0136.0347,775
6/3/201536.3936.7036.3036.5619,028
6/2/201536.2436.5036.0936.3118,147
6/1/201536.3136.4336.1336.2815,680
5/29/201536.5036.5036.0736.2420,754
5/28/201536.4936.5936.4236.5715,502
5/27/201536.4136.6336.4036.5817,822
5/26/201536.7236.7236.2636.3728,634
5/22/201536.8336.9536.7436.7739,260
5/21/201536.9537.0236.9336.9539,621
5/20/201536.9437.0036.8736.9321,014
5/19/201536.9036.9536.7836.8335,203
5/18/201536.6736.8836.6436.8529,305
5/15/201536.7636.7936.5736.7219,942
5/14/201536.3536.7536.3436.7266,147
5/13/201536.0736.2936.0736.2118,441
5/12/201536.0236.0935.6836.0318,255
5/11/201536.0536.3036.0536.2325,518
5/8/201535.9736.1835.9736.118,735
5/7/201535.5235.7535.5035.6520,631
5/6/201535.7935.7935.4635.6053,085
5/5/201536.1636.1635.6335.6822,166
5/4/201536.1036.3536.1036.1814,328
5/1/201535.8836.1135.8336.0827,354
4/30/201536.2536.2535.6435.7036,803
4/29/201536.4236.5436.2336.2824,630
4/28/201536.3136.5136.1736.51139,543
4/27/201536.6236.6936.3836.41452,155
4/24/201536.7836.7836.5236.5516,420
4/23/201536.6036.7836.5636.6830,718
4/22/201536.6836.6836.3536.6735,976
4/21/201536.7536.8836.5336.6544,322
4/20/201536.3836.6536.3836.6040,783
4/17/201536.6536.6536.1336.1744,837
4/16/201536.7836.8936.6236.7989,733
4/15/201536.8637.0336.8036.8472,933
4/14/201536.8736.9836.5836.8227,247
4/13/201537.0937.2736.8536.8830,494
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!