Historical Stock Prices

(ETF)
PPA 
$34.67
*  
0.13
0.38%
Get PPA Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 34.64 34.74 34.55 34.67 48,579
12/18/2014 34.45 34.545 34.15 34.54 50,551
12/17/2014 33.49 33.783 33.14 33.735 32,042
12/16/2014 33.05 33.8253 33.05 33.3 27,390
12/15/2014 33.5 33.582 33.02 33.2 52,340
12/12/2014 33.87 33.87 33.3 33.3 55,626
12/11/2014 34.06 34.38 33.9601 34.07 30,112
12/10/2014 34.69 34.69 33.94 33.94 29,851
12/09/2014 34.25 34.78 34.06 34.78 34,326
12/08/2014 35.01 35.01 34.5 34.54 32,866
12/05/2014 34.72 34.93 34.72 34.86 41,639
12/04/2014 34.74 34.799 34.5 34.59 78,007
12/03/2014 34.39 34.805 34.39 34.72 17,794
12/02/2014 34.52 34.52 34.29 34.39 29,178
12/01/2014 34.79 34.79 34.316 34.33 28,157
11/28/2014 34.86 34.86 34.62 34.62 17,577
11/26/2014 34.6 34.6799 34.59 34.64 22,372
11/25/2014 34.62 34.72 34.5 34.64 60,416
11/24/2014 34.31 34.569 34.29 34.51 68,613
11/21/2014 34.35 34.4899 34.24 34.31 65,796
11/20/2014 33.87 34.08 33.84 34.08 49,531
11/19/2014 33.94 34.04 33.78 34.02 34,296
11/18/2014 33.77 34.147 33.77 34.04 39,614
11/17/2014 33.84 33.84 33.73 33.73 30,756
11/14/2014 33.88 33.97 33.8 33.83 280,231
11/13/2014 33.865 34.099 33.8278 33.91 714,410
11/12/2014 33.71 33.815 33.53 33.8 279,634
11/11/2014 33.8 33.87 33.66 33.73 32,219
11/10/2014 33.71 33.76 33.56 33.73 32,334
11/07/2014 33.71 33.72 33.5218 33.63 40,022
11/06/2014 33.78 33.78 33.56 33.75 71,825
11/05/2014 33.84 33.84 33.57 33.662 92,785
11/04/2014 33.738 33.835 33.5839 33.6599 55,854
11/03/2014 33.62 33.71 33.44 33.5931 53,741
10/31/2014 33.63 33.789 33.48 33.63 31,949
10/30/2014 32.89 33.3599 32.8292 33.2382 21,782
10/29/2014 33.14 33.1699 32.85 32.97 33,969
10/28/2014 32.58 33.1025 32.53 33.1 35,930
10/27/2014 32.28 32.47 32.19 32.46 28,270
10/24/2014 32.25 32.41 32.13 32.41 13,859
10/23/2014 31.84 32.35 31.84 32.19 30,472
10/22/2014 32.04 32.115 31.58 31.6 22,979
10/21/2014 31.38 31.87 31.21 31.86 22,399
10/20/2014 31.27 31.28 31.11 31.21 18,049
10/17/2014 31.07 31.4699 31.07 31.433 23,358
10/16/2014 30.07 30.89 29.86 30.6857 50,249
10/15/2014 30.22 30.7401 29.871 30.6799 140,826
10/14/2014 30.47 31 30.45 30.68 43,784
10/13/2014 30.75 30.96 30.28 30.2901 59,411
10/10/2014 30.88 31.0399 30.6601 30.75 39,083
10/09/2014 31.55 31.55 30.91 30.9401 14,944
10/08/2014 31.12 31.57 30.9 31.57 28,789
10/07/2014 31.67 31.87 31.09 31.09 17,325
10/06/2014 32.01 32.11 31.752 31.83 17,323
10/03/2014 31.79 31.9804 31.5 31.927 29,525
10/02/2014 31.66 31.719 31.32 31.56 18,303
10/01/2014 32.26 32.26 31.6387 31.67 27,376
09/30/2014 32.44 32.5399 32.24 32.36 16,403
09/29/2014 32.18 32.41 32.03 32.33 18,562
09/26/2014 32.05 32.39 32.017 32.35 22,088
09/25/2014 32.24 32.28 31.93 32 23,049
09/24/2014 32.22 32.35 32.11 32.32 17,197
09/23/2014 32.46 32.53 32.14 32.19 63,682
09/22/2014 32.9 32.9 32.56 32.57 19,663
09/19/2014 33.27 33.27 32.9329 33.01 18,976
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.

Research Brokers before you trade

Want to trade FX?