PowerShares Aerospace & Defense Historical Stock Prices

(ETF)
PPA 
$36.41
*  
0.24
0.65%
Get PPA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PPA now


Community Rating:
View:    PPA Pre-Market
 
 
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-JAN-2016 TO 29-APR-2016

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 36.50 36.59 36.2101 36.41 21,327
04/29/2016 36.5 36.59 36.2101 36.41 21,327
04/28/2016 36.85 36.99 36.612 36.65 38,480
04/27/2016 36.58 37.0773 36.5275 37.0131 49,019
04/26/2016 36.28 36.49 36.1996 36.49 43,177
04/25/2016 36.19 36.29 35.98 36.05 17,000
04/22/2016 36.18 36.37 36.1537 36.34 18,708
04/21/2016 36.28 36.38 36.1 36.115 27,749
04/20/2016 36.17 36.488 36.142 36.28 24,710
04/19/2016 36.26 36.3436 36.1 36.2 34,700
04/18/2016 35.86 36.22 35.85 36.19 30,394
04/15/2016 35.85 36 35.844 36 18,610
04/14/2016 36 36.0399 35.7906 35.89 35,542
04/13/2016 35.73 36 35.678 35.97 16,399
04/12/2016 35.32 35.616 35.32 35.5507 16,683
04/11/2016 35.54 35.63 35.34 35.35 16,651
04/08/2016 35.48 35.66 35.3187 35.38 17,859
04/07/2016 35.29 35.46 35.15 35.29 11,057
04/06/2016 35.12 35.5199 35.084 35.49 30,737
04/05/2016 35.06 35.29 35.06 35.13 24,472
04/04/2016 35.43 35.56 35.25 35.28 22,018
04/01/2016 35.15 35.48 34.9101 35.44 16,788
03/31/2016 35.43 35.43 35.19 35.32 29,389
03/30/2016 35.52 35.67 35.39 35.47 34,999
03/29/2016 34.92 35.42 34.7601 35.42 15,722
03/28/2016 35.04 35.0899 34.85 35 18,495
03/24/2016 34.97 34.97 34.7278 34.96 34,929
03/23/2016 35.32 35.36 35.14 35.14 38,669
03/22/2016 35.24 35.48 35.24 35.39 66,405
03/21/2016 35.34 35.4711 35.25 35.38 54,830
03/18/2016 35.13 35.37 35.11 35.34 34,590
03/17/2016 34.57 35.0984 34.55 35.06 34,648
03/16/2016 34.2 34.64 34.2 34.57 34,239
03/15/2016 34.15 34.275 34.0101 34.27 17,456
03/14/2016 34.25 34.5 34.25 34.34 23,739
03/11/2016 34.21 34.5699 34.21 34.46 39,706
03/10/2016 34.25 34.35 33.77 33.96 26,461
03/09/2016 34.24 34.28 34.11 34.15 18,735
03/08/2016 34.15 34.2007 33.99 34.01 20,253
03/07/2016 34.37 34.505 34.22 34.33 26,432
03/04/2016 34.34 34.71 34.32 34.49 31,097
03/03/2016 34.19 34.39 34.08 34.39 29,563
03/02/2016 34.0799 34.28 34.02 34.22 53,790
03/01/2016 33.78 34.0996 33.7125 34.0582 58,793
02/29/2016 33.84 34.0299 33.71 33.73 15,960
02/26/2016 34.03 34.06 33.8204 33.85 28,141
02/25/2016 33.46 33.7699 33.43 33.75 26,807
02/24/2016 33.07 33.37 32.8801 33.34 71,382
02/23/2016 33.35 33.4724 33.23 33.32 45,500
02/22/2016 33.25 33.7065 33.25 33.41 24,976
02/19/2016 32.86 33.0199 32.73 32.98 24,824
02/18/2016 32.99 33.1 32.87 32.95 34,088
02/17/2016 32.52 32.9699 32.52 32.89 30,056
02/16/2016 32 32.3799 31.83 32.33 84,226
02/12/2016 31.49 31.6922 31.32 31.65 48,958
02/11/2016 31.54 31.69 30.8 31.31 100,789
02/10/2016 32.11 32.5 32 32.01 37,025
02/09/2016 31.81 32.15 31.59 31.93 295,179
02/08/2016 32.19 32.19 31.73 32.1 49,028
02/05/2016 32.96 32.96 32.449 32.52 14,821
02/04/2016 32.74 33.37 32.74 33.04 42,241
02/03/2016 32.55 32.7899 32.0811 32.74 47,248
02/02/2016 32.86 32.86 32.3 32.42 565,630
02/01/2016 33.12 33.334 32.87 33.23 34,226
*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?