$34.45 -0.40 (%) PowerShares ETF Shs Aerospace & Defense Portfolio - NYSEARCA

Jul. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PPA historical data

Date Open High Low Close Volume
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
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
  • 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!