Home > Quotes > PPA > Historical Prices

PowerShares Aerospace & Defense Historical Stock Prices

(ETF)
PPA 
$24.484
*  
0.296
  negative  
1.19%
Get PPA Alerts
*Delayed - data as of May 22, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  24.62  24.8599  24.44  24.484 7,453
05/22/2013 24.75 24.8599 24.44 24.484 7,453
05/21/2013 24.852 24.852 24.75 24.78 4,863
05/20/2013 24.8 24.8842 24.61 24.8098 7,382
05/17/2013 24.6095 24.81 24.6095 24.81 12,025
05/16/2013 24.367 24.46 24.276 24.276 31,800
05/15/2013 24.3 24.41 24.2 24.41 9,934
05/14/2013 24.082 24.33 24.082 24.33 15,200
05/13/2013 23.91 24.07 23.91 24.0001 3,128
05/10/2013 24 24.05 23.9738 24.05 2,656
05/09/2013 23.83 24.059 23.83 24.0243 5,289
05/08/2013 23.8 23.8299 23.729 23.8 7,053
05/07/2013 23.69 23.81 23.669 23.81 7,881
05/06/2013 23.62 23.69 23.62 23.6605 33,857
05/03/2013 23.41 23.6 23.41 23.5648 4,882
05/02/2013 23.11 23.27 23.04 23.2248 9,264
05/01/2013 23.1424 23.1643 23.01 23.0182 8,039
04/30/2013 23.11 23.22 23.0288 23.22 2,500
04/29/2013 22.95 23.096 22.91 23.04 3,678
04/26/2013 22.93 23.16 22.93 23.01 5,611
04/25/2013 23 23.179 22.83 23.15 3,476
04/24/2013 22.7 22.99 22.7 22.94 13,071
04/23/2013 22.52 22.66 22.52 22.66 18,253
04/22/2013 22.43 22.58 22.255 22.43 4,325
04/19/2013 22.19 22.43 22.19 22.43 12,210
04/18/2013 22.32 22.45 22.05 22.05 27,839
04/17/2013 22.63 22.63 22.212 22.29 8,734
04/16/2013 22.83 22.83 22.68 22.79 5,631
04/15/2013 23.13 23.13 22.5998 22.63 36,441
04/12/2013 23.1802 23.1802 23.1101 23.176 4,535
04/11/2013 23.18 23.39 23.18 23.3795 5,954
04/10/2013 23 23.25 23 23.2232 10,563
04/09/2013 22.94 22.96 22.8199 22.9 7,813
04/08/2013 22.84 22.89 22.6728 22.84 14,289
04/05/2013 22.59 22.74 22.37 22.74 23,396
04/04/2013 22.74 22.8 22.7 22.7201 13,692
04/03/2013 22.89 22.89 22.67 22.7196 10,511
04/02/2013 23.01 23.01 22.7 22.74 9,768
04/01/2013 23.15 23.15 22.87 22.9032 7,838
03/28/2013 23.07 23.15 23.07 23.141 2,600
03/27/2013 22.93 23.05 22.847 23.016 2,488
03/26/2013 22.9451 22.9697 22.92 22.96 2,713
03/25/2013 22.88 23 22.73 22.7923 6,571
03/22/2013 22.9 22.9 22.856 22.87 28,875
03/21/2013 22.95 23.04 22.801 22.84 3,337
03/20/2013 23.04 23.1 23.01 23.1 9,026
03/19/2013 22.95 23.0155 22.79 22.886 11,186
03/18/2013 22.83 22.9899 22.74 22.9 4,610
03/15/2013 22.83 22.96 22.83 22.9501 6,299
03/14/2013 22.83 22.89 22.82 22.82 2,958
03/13/2013 22.52 22.77 22.52 22.75 9,510
03/12/2013 22.5 22.5799 22.45 22.5194 6,480
03/11/2013 22.36 22.49 22.36 22.49 9,257
03/08/2013 22.25 22.43 22.25 22.43 6,021
03/07/2013 22.11 22.242 22.096 22.23 14,450
03/06/2013 22.05 22.09 21.96 22.05 7,758
03/05/2013 21.76 22.03 21.76 22.03 13,741
03/04/2013 21.73 21.73 21.62 21.6932 9,683
03/01/2013 21.76 21.851 21.67 21.7564 5,077
02/28/2013 21.89 21.97 21.83 21.83 28,859
02/27/2013 21.46 21.9135 21.46 21.9125 11,071
02/26/2013 21.41 21.53 21.35 21.489 9,110
02/25/2013 21.7 21.7153 21.3913 21.3913 4,406
02/22/2013 21.61 21.759 21.61 21.716 5,187
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.