Historical Stock Prices

(ETF)
PPA 
$36.49
*  
0.32
0.88%
Get PPA Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 36.25 36.4999 36.1601 36.49 30,576
03/26/2015 35.88 36.2299 35.69 36.17 85,103
03/25/2015 36.97 36.97 36.03 36.07 73,277
03/24/2015 36.83 37.032 36.76 36.83 28,179
03/23/2015 37.18 37.18 36.92 36.92 58,313
03/20/2015 36.81 37.101 36.81 37.044 23,375
03/19/2015 36.82 36.9299 36.65 36.809 56,681
03/18/2015 36.47 37.0328 36.28 36.92 31,437
03/17/2015 36.72 36.72 36.4401 36.58 73,957
03/16/2015 36.31 36.67 36.306 36.66 57,080
03/13/2015 36.47 36.48 35.91 36.16 52,127
03/12/2015 36.13 36.49 36.13 36.44 21,479
03/11/2015 36.05 36.1499 35.945 36.03 24,804
03/10/2015 36.34 36.34 36 36.01 49,817
03/09/2015 36.33 36.8099 36.33 36.65 33,002
03/06/2015 36.57 36.7 36.296 36.35 57,635
03/05/2015 36.81 36.91 36.68 36.77 115,472
03/04/2015 37 37 36.7201 36.79 72,393
03/03/2015 37.18 37.23 36.91 37.06 52,532
03/02/2015 37 37.36 37 37.32 44,463
02/27/2015 37.67 37.67 36.92 36.925 28,056
02/26/2015 37.31 37.31 36.91 37.09 52,555
02/25/2015 37.48 37.48 37.126 37.21 48,879
02/24/2015 37.67 37.67 37.3 37.47 59,141
02/23/2015 37.86 37.86 37.23 37.35 56,133
02/20/2015 37.17 37.43 36.87 37.43 46,163
02/19/2015 36.78 37.02 36.67 36.97 59,156
02/18/2015 36.46 36.8 36.46 36.7743 91,514
02/17/2015 36.73 36.73 36.39 36.52 140,686
02/13/2015 36.59 36.59 36.2607 36.56 59,483
02/12/2015 36.51 36.51 35.964 36.24 49,948
02/11/2015 35.92 35.944 35.74 35.82 21,960
02/10/2015 36.04 36.04 35.51 35.82 71,640
02/09/2015 35.72 36 35.63 35.63 52,947
02/06/2015 35.73 36.0299 35.73 35.86 53,256
02/05/2015 35.5 35.55 35.24 35.52 44,420
02/04/2015 35.32 35.3644 35.11 35.15 24,401
02/03/2015 34.85 35.25 34.85 35.25 47,357
02/02/2015 34.19 34.68 33.86 34.6 50,375
01/30/2015 34.48 34.54 34.24 34.24 17,834
01/29/2015 34.45 34.7499 34.07 34.715 66,202
01/28/2015 34.86 35.1599 34.4 34.42 54,806
01/27/2015 34.45 34.82 34.271 34.58 28,911
01/26/2015 35 35.02 34.74 34.97 59,945
01/23/2015 34.99 35.293 34.89 35.05 48,247
01/22/2015 34.51 35.09 34.341 35.02 40,842
01/21/2015 34.52 34.5504 34.27 34.47 87,949
01/20/2015 34.57 34.57 33.918 34.3 58,261
01/16/2015 33.92 34.25 33.698 34.22 210,411
01/15/2015 34.86 34.86 34.01 34.08 102,026
01/14/2015 34 34.3199 33.82 34.25 22,067
01/13/2015 34.5 34.94 34.13 34.36 53,641
01/12/2015 34.83 34.83 34.2038 34.3055 40,553
01/09/2015 34.94 34.94 34.5 34.585 35,272
01/08/2015 34.49 34.82 34.49 34.81 75,233
01/07/2015 34.06 34.217 33.9445 34.14 229,022
01/06/2015 34.03 34.27 33.551 33.805 318,745
01/05/2015 34.68 34.68 33.97 34.09 50,153
01/02/2015 35.14 35.14 34.38 34.68 56,695
12/31/2014 35.4 35.4 34.72 34.75 27,048
12/30/2014 35.29 35.29 35.1204 35.146 26,766
12/29/2014 35.33 35.37 35.21 35.33 31,055
*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?