$36.57 0.00 (%) PowerShares ETF Shs Aerospace & Defense Portfolio - NYSEARCA

May. 28, 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
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
4/10/201537.2037.2336.9837.2237,086
4/9/201537.0037.1336.7937.01134,716
4/8/201536.8737.0536.8336.9639,704
4/7/201536.9437.0436.8236.8229,314
4/6/201536.4236.9636.3236.9225,399
4/2/201536.5036.7536.5036.5327,540
4/1/201536.6236.6236.1236.42147,114
3/31/201536.9236.9236.6536.7436,878
3/30/201536.7937.1236.7837.0128,125
3/27/201536.2536.5036.1636.4930,576
3/26/201535.8836.2335.6936.1785,103
3/25/201536.9736.9736.0336.0773,277
3/24/201536.8337.0336.7636.8328,179
3/23/201537.1837.1836.9236.9258,313
3/20/201536.8137.1036.8137.0423,375
3/19/201536.8236.9336.6536.8156,681
3/18/201536.4737.0336.2836.9231,437
3/17/201536.7236.7236.4436.5873,957
3/16/201536.3136.6736.3136.6657,080
3/13/201536.4736.4835.9136.1652,127
3/11/201536.0536.1535.9536.0324,804
3/10/201536.3436.3436.0036.0149,817
3/9/201536.3336.8136.3336.6533,002
3/6/201536.5736.7036.3036.3557,635
3/5/201536.8136.9136.6836.77115,472
3/4/201537.0037.0036.7236.7972,393
3/3/201537.1837.2336.9137.0652,532
3/2/201537.0037.3637.0037.3244,463
2/27/201537.6737.6736.9236.9328,056
2/26/201537.3137.3136.9137.0952,555
2/25/201537.4837.4837.1337.2148,879
2/24/201537.6737.6737.3037.4759,141
2/23/201537.8637.8637.2337.3556,133
2/20/201537.1737.4336.8737.4346,163
2/19/201536.7837.0236.6736.9759,156
2/18/201536.4636.8036.4636.7791,514
2/17/201536.7336.7336.3936.52140,686
2/13/201536.5936.5936.2636.5659,483
2/12/201536.5136.5135.9636.2450,448
2/11/201535.9235.9435.7435.8221,960
2/10/201536.0436.0435.5135.8271,640
2/9/201535.7236.0035.6335.6352,947
2/6/201535.7336.0335.7335.8653,256
2/5/201535.5035.5535.2435.5244,420
2/4/201535.3235.3635.1135.1524,401
2/3/201534.8535.2534.8535.2547,357
2/2/201534.1934.6833.8634.6050,375
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center