PowerShares Aerospace & Defense Historical Stock Prices

(ETF)
PPA 
$32.6799
*  
0.0801
0.24%
Get PPA Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading PPA now


Community Rating:
View:    PPA After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  32.80  32.62  32.6799 17,405
08/26/2014 32.79 32.85 32.74 32.76 48,843
08/25/2014 32.75 32.829 32.675 32.74 25,271
08/22/2014 32.62 32.71 32.55 32.59 13,691
08/21/2014 32.52 32.7 32.49 32.6511 44,929
08/20/2014 32.28 32.5799 32.28 32.52 26,320
08/19/2014 32.23 32.33 32.21 32.33 16,186
08/18/2014 31.92 32.216 31.92 32.19 26,105
08/15/2014 31.92 31.9811 31.5701 31.74 41,205
08/14/2014 31.75 31.895 31.75 31.79 14,120
08/13/2014 31.33 31.72 31.33 31.68 34,738
08/12/2014 31.38 31.465 31.19 31.28 27,730
08/11/2014 31.44 31.574 31.3 31.39 38,941
08/08/2014 30.93 31.27 30.85 31.26 33,015
08/07/2014 30.99 31.09 30.465 30.86 59,233
08/06/2014 31.03 31.07 30.8457 30.87 23,213
08/05/2014 30.97 31.41 30.97 31.17 53,257
08/04/2014 31.21 31.262 30.95 31.13 47,340
08/01/2014 30.9 31.2901 30.86 31.16 24,572
07/31/2014 31.6 31.6 31.06 31.0899 34,358
07/30/2014 31.69 31.885 31.621 31.75 41,635
07/29/2014 32.09 32.1299 31.63 31.64 24,206
07/28/2014 32.12 32.12 31.86 32.01 57,866
07/25/2014 32.25 32.27 32.045 32.08 50,030
07/24/2014 32.53 32.53 32.27 32.3224 40,145
07/23/2014 32.77 32.77 32.47 32.48 66,463
07/22/2014 32.81 32.81 32.6482 32.71 63,701
07/21/2014 32.42 32.65 32.39 32.64 17,632
07/18/2014 32.22 32.5999 32.159 32.52 16,957
07/17/2014 32.35 32.51 32.14 32.15 12,904
07/16/2014 32.62 32.68 32.4376 32.48 91,321
07/15/2014 32.51 32.7399 32.37 32.48 12,914
07/14/2014 32.34 32.55 32.34 32.4799 48,673
07/11/2014 32.04 32.2199 32.02 32.17 20,088
07/10/2014 31.92 32.168 31.65 32.0266 20,351
07/09/2014 32.08 32.15 32.0001 32.08 64,352
07/08/2014 32.31 32.31 31.96 31.98 19,107
07/07/2014 32.5 32.5 32.28 32.3 20,213
07/03/2014 32.36 32.58 32.36 32.58 16,620
07/02/2014 32.71 32.71 32.34 32.36 28,332
07/01/2014 32.33 32.71 32.272 32.6 33,996
06/30/2014 32.45 32.45 32.24 32.2601 47,087
06/27/2014 32.28 32.45 32.261 32.44 31,719
06/26/2014 32.35 32.43 32.14 32.281 13,403
06/25/2014 32.23 32.37 32.13 32.35 34,573
06/24/2014 32.82 32.82 32.29 32.29 38,257
06/23/2014 32.94 32.94 32.71 32.78 38,838
06/20/2014 33.013 33.04 32.93 32.98 27,929
06/19/2014 32.98 33.08 32.806 32.96 23,968
06/18/2014 32.92 32.96 32.661 32.92 17,530
06/17/2014 32.99 33 32.7632 32.9 27,836
06/16/2014 32.84 32.999 32.84 32.87 34,443
06/13/2014 32.95 33.0065 32.765 32.9099 16,706
06/12/2014 33.29 33.29 32.7048 32.73 15,954
06/11/2014 33.33 33.33 33.1495 33.17 26,900
06/10/2014 33.6 33.64 33.35 33.51 26,536
06/09/2014 33.8 33.81 33.44 33.67 86,006
06/06/2014 33.35 33.48 33.35 33.48 27,162
06/05/2014 32.8 33.2299 32.8 33.22 50,757
06/04/2014 32.6399 32.7726 32.58 32.7524 19,440
06/03/2014 32.68 32.734 32.566 32.6702 11,664
06/02/2014 32.72 32.72 32.408 32.6851 34,771
05/30/2014 32.55 32.57 32.443 32.57 43,050
05/29/2014 32.44 32.537 32.352 32.5148 57,928
05/28/2014 32.38 32.56 32.37 32.4 33,301
05/27/2014 32.49 32.49 32.24 32.37 39,721
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?