$34.67 +0.13 (%) PowerShares ETF Shs Aerospace & Defense Portfolio - NYSEARCA

Dec. 19, 2014 | 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center