PowerShares Aerospace & Defense Historical Stock Prices

(ETF)
PPA 
$35.46
*  
0.08
0.23%
Get PPA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PPA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  35.54  35.64  35.4295  35.46 11,755
07/31/2015 35.6 35.64 35.4295 35.46 11,755
07/30/2015 35.57 35.63 35.35 35.54 12,291
07/29/2015 35.13 35.7 35.13 35.64 26,376
07/28/2015 34.64 35.08 34.4726 34.96 38,822
07/27/2015 34.72 34.75 34.44 34.45 52,382
07/24/2015 35.37 35.37 34.8101 34.85 44,399
07/23/2015 35.43 35.7928 35.35 35.35 36,432
07/22/2015 35.44 35.4963 35.2838 35.29 29,676
07/21/2015 35.95 35.95 35.4 35.51 35,933
07/20/2015 36.29 36.29 36.14 36.17 24,203
07/17/2015 36.32 36.32 36.1636 36.23 32,774
07/16/2015 36.32 36.36 36.226 36.3 40,261
07/15/2015 36.25 36.25 36.035 36.09 32,301
07/14/2015 36 36.2681 36 36.2103 19,768
07/13/2015 35.81 36.04 35.81 36.02 30,380
07/10/2015 35.62 35.7299 35.5001 35.6 28,673
07/09/2015 35.44 35.6199 35.2791 35.2791 13,061
07/08/2015 35.26 35.34 35.0277 35.08 86,803
07/07/2015 35.33 35.494 34.9 35.48 46,809
07/06/2015 35.13 35.45 34.98 35.33 89,898
07/02/2015 35.69 35.69 35.3 35.41 13,349
07/01/2015 35.58 35.781 35.47 35.58 10,673
06/30/2015 35.49 35.624 35.2372 35.33 29,410
06/29/2015 35.74 35.87 35.34 35.34 36,544
06/26/2015 36.18 36.199 35.944 36.07 36,077
06/25/2015 36.38 36.4899 36.12 36.14 20,416
06/24/2015 36.49 36.51 36.26 36.2804 19,641
06/23/2015 36.71 36.71 36.51 36.65 19,439
06/22/2015 36.77 36.77 36.5328 36.6623 35,502
06/19/2015 36.72 36.84 36.56 36.643 48,609
06/18/2015 36.53 36.93 36.53 36.82 32,890
06/17/2015 36.41 36.5699 36.2401 36.44 15,277
06/16/2015 36.19 36.3895 36.07 36.32 21,290
06/15/2015 36.15 36.302 35.92 36.2199 20,761
06/12/2015 36.47 36.53 36.24 36.433 21,687
06/11/2015 36.47 36.6199 36.38 36.6 14,233
06/10/2015 36.07 36.48 36.0443 36.35 21,794
06/09/2015 35.99 36.0227 35.85 35.915 21,492
06/08/2015 36.15 36.15 35.97 35.97 15,240
06/05/2015 36.04 36.15 35.8 36.11 23,097
06/04/2015 36.53 36.53 36.01 36.03 47,775
06/03/2015 36.39 36.7 36.3001 36.56 19,028
06/02/2015 36.24 36.5014 36.09 36.31 18,147
06/01/2015 36.31 36.4297 36.13 36.28 15,680
05/29/2015 36.5 36.5 36.07 36.24 20,754
05/28/2015 36.49 36.59 36.42 36.568 15,502
05/27/2015 36.41 36.6299 36.396 36.58 17,822
05/26/2015 36.72 36.72 36.26 36.37 28,634
05/22/2015 36.83 36.948 36.74 36.77 39,260
05/21/2015 36.95 37.02 36.926 36.95 39,621
05/20/2015 36.94 37 36.8699 36.93 21,014
05/19/2015 36.9 36.95 36.78 36.8345 35,203
05/18/2015 36.67 36.88 36.64 36.85 29,305
05/15/2015 36.76 36.79 36.57 36.72 19,942
05/14/2015 36.35 36.75 36.34 36.7157 66,147
05/13/2015 36.07 36.29 36.07 36.21 18,441
05/12/2015 36.02 36.09 35.68 36.0299 18,255
05/11/2015 36.05 36.3 36.05 36.23 25,518
05/08/2015 35.97 36.1844 35.97 36.11 8,735
05/07/2015 35.52 35.747 35.5 35.65 20,631
05/06/2015 35.79 35.79 35.456 35.6 53,085
05/05/2015 36.16 36.16 35.63 35.68 21,666
05/04/2015 36.1 36.35 36.1 36.18 14,328
05/01/2015 35.88 36.11 35.83 36.08 27,354
04/30/2015 36.25 36.25 35.64 35.7 36,803
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?