$36.59 +0.42 (%) PowerShares ETF Shs Aerospace & Defense Portfolio - NYSEARCA

Apr. 20, 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
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
12/30/201435.2935.2935.1235.1526,766
12/29/201435.3335.3735.2135.3331,055
12/26/201435.4735.4735.3135.3145,075
12/24/201435.4135.4235.2535.3235,983
12/23/201435.3235.3735.2035.2042,596
12/22/201434.8535.0734.8135.0657,628
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center