Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 11:56AM ET - U.S. Markets close in 4 hours and 4 minutes. Dow  0.43% Nasdaq  0.53%

PowerShares Aerospace & Defense (PPA)

At 11:33AM ET: 16.6108   0.1292 (0.77%)

MORE ON PPA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 16.71 16.84 16.67 16.74 50,300 16.74 20-Nov-09 16.40 16.51 16.37 16.49 88,200 16.49 19-Nov-09 16.72 16.72 16.16 16.51 150,900 16.51 18-Nov-09 16.89 16.89 16.68 16.76 53,300 16.76 17-Nov-09 16.85 16.87 16.73 16.85 109,900 16.85 16-Nov-09 16.78 16.92 16.63 16.87 91,800 16.87 13-Nov-09 16.36 16.58 16.28 16.57 25,200 16.57 12-Nov-09 16.52 16.52 16.32 16.35 19,500 16.35 11-Nov-09 16.45 16.55 16.40 16.47 30,100 16.47 10-Nov-09 16.31 16.45 16.28 16.31 25,000 16.31 9-Nov-09 16.25 16.39 16.23 16.39 37,400 16.39 6-Nov-09 15.91 16.13 15.91 16.09 33,100 16.09 5-Nov-09 15.71 16.03 15.71 16.03 14,500 16.03 4-Nov-09 15.69 15.84 15.59 15.60 30,100 15.60 3-Nov-09 15.41 15.62 15.33 15.61 38,400 15.61 2-Nov-09 15.43 15.60 15.35 15.53 135,000 15.53 30-Oct-09 15.70 15.71 15.43 15.44 61,400 15.44 29-Oct-09 15.60 15.80 15.53 15.78 40,200 15.78 28-Oct-09 15.87 15.95 15.54 15.54 89,300 15.54 27-Oct-09 16.05 16.14 15.94 15.94 23,900 15.94 26-Oct-09 16.17 16.38 16.02 16.03 20,200 16.03 23-Oct-09 16.47 16.47 16.20 16.22 21,900 16.22 22-Oct-09 16.15 16.45 16.12 16.40 56,600 16.40 21-Oct-09 16.26 16.44 16.12 16.12 33,400 16.12 20-Oct-09 16.58 16.75 16.24 16.32 45,300 16.32 19-Oct-09 16.51 16.68 16.44 16.65 19,100 16.65 16-Oct-09 16.31 16.51 16.28 16.43 46,000 16.43 15-Oct-09 16.39 16.43 16.32 16.43 87,500 16.43 14-Oct-09 16.23 16.44 16.22 16.42 124,500 16.42 13-Oct-09 16.21 16.21 16.07 16.12 54,400 16.12 12-Oct-09 16.37 16.46 16.10 16.15 21,900 16.15 9-Oct-09 16.04 16.26 16.03 16.26 31,300 16.26 8-Oct-09 15.99 16.14 15.99 16.07 90,100 16.07 7-Oct-09 16.06 16.06 15.91 15.96 85,300 15.96 6-Oct-09 15.98 16.10 15.98 16.04 96,900 16.04 5-Oct-09 15.64 15.87 15.63 15.83 72,100 15.83 2-Oct-09 15.83 15.83 15.46 15.61 42,900 15.61 1-Oct-09 16.20 16.22 15.84 15.85 27,500 15.85 30-Sep-09 16.39 16.39 16.03 16.30 34,700 16.30 29-Sep-09 16.24 16.39 16.24 16.34 96,900 16.34 28-Sep-09 16.08 16.29 16.08 16.25 22,900 16.25 25-Sep-09 15.98 16.02 15.90 15.99 22,600 15.99 24-Sep-09 16.26 16.41 16.00 16.05 46,000 16.05 23-Sep-09 16.50 16.52 16.26 16.30 101,000 16.30 22-Sep-09 16.45 16.45 16.32 16.39 69,300 16.39 21-Sep-09 16.38 16.40 16.21 16.33 19,400 16.33 18-Sep-09 16.50 16.50 16.30 16.46 34,000 16.46 18-Sep-09 $ 0.045 Dividend 17-Sep-09 16.31 16.48 16.29 16.43 111,400 16.39 16-Sep-09 16.11 16.30 16.09 16.25 22,800 16.21 15-Sep-09 16.10 16.21 16.00 16.14 34,300 16.10 14-Sep-09 15.96 16.07 15.95 16.06 85,000 16.02 11-Sep-09 15.94 16.07 15.94 16.02 16,700 15.98 10-Sep-09 15.74 15.98 15.68 15.98 162,500 15.94 9-Sep-09 15.77 15.87 15.68 15.84 45,400 15.80 8-Sep-09 15.74 15.74 15.60 15.70 41,000 15.66 4-Sep-09 15.32 15.56 15.32 15.56 27,500 15.52 3-Sep-09 15.25 15.35 15.10 15.30 75,500 15.26 2-Sep-09 15.31 15.31 15.00 15.25 37,800 15.21 1-Sep-09 15.37 15.62 15.23 15.34 120,800 15.30 31-Aug-09 15.48 15.55 15.33 15.47 53,100 15.43 28-Aug-09 15.71 15.80 15.50 15.58 25,500 15.54 27-Aug-09 15.47 15.73 15.45 15.65 73,800 15.61 26-Aug-09 15.35 15.45 15.31 15.37 21,900 15.33 25-Aug-09 15.37 15.60 15.37 15.43 54,200 15.39 24-Aug-09 15.25 15.43 15.25 15.35 63,400 15.31 21-Aug-09 15.00 15.33 15.00 15.27 69,800 15.23 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions