U.S. Markets open in 55 mins.

PowerShares Aerospace & Defense ETF (PPA)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.87-0.20 (-0.43%)
At close: 4:00PM EDT

45.90 0.03 (0.07%)
Pre-Market: 8:12AM EDT

People also watch
ITAPKBXARPMRPBS
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201746.0546.0945.8745.9045.9046,600
Jun 21, 201746.2146.2546.0046.0746.07204,600
Jun 20, 201746.6346.6346.1346.1346.1386,900
Jun 19, 201746.2646.4946.0946.4746.4763,600
Jun 16, 201746.2746.2745.9946.0646.0661,700
Jun 16, 20170.113 Dividend
Jun 15, 201746.1446.4546.0146.4246.3160,400
Jun 14, 201746.4446.5946.2646.4246.3148,400
Jun 13, 201746.0046.3245.9146.3246.21109,300
Jun 12, 201746.1646.1645.7145.9945.8852,800
Jun 09, 201746.2346.4145.9546.1546.0476,900
Jun 08, 201745.8546.2545.7546.2046.0982,900
Jun 07, 201745.9345.9645.7745.8745.7656,100
Jun 06, 201746.1346.1745.8945.9145.8087,000
Jun 05, 201746.6846.7246.2946.3146.2082,200
Jun 02, 201746.5046.9046.4946.6446.53101,400
Jun 01, 201746.3546.4846.1346.4546.3466,200
May 31, 201746.0946.2745.8346.2746.1684,900
May 30, 201746.1246.1845.9346.0245.91117,700
May 26, 201746.2646.2646.1046.1646.0579,500
May 25, 201745.8546.2345.8446.2046.09113,500
May 24, 201745.5745.7645.4645.7445.6395,400
May 23, 201745.4845.5145.2345.4645.35134,600
May 22, 201745.6345.7345.1945.2645.15290,500
May 19, 201744.4745.0044.4644.8544.7483,100
May 18, 201744.2444.4843.8844.3244.2176,100
May 17, 201744.7344.8744.3244.3344.2277,100
May 16, 201745.1445.2445.0145.1345.0260,200
May 15, 201744.9245.1944.9245.1345.0283,200
May 12, 201744.9744.9844.8144.8344.7238,800
May 11, 201744.9645.1344.6845.0644.9543,400
May 10, 201745.1545.1844.8045.0444.9359,600
May 09, 201745.1745.2045.0445.1245.01114,500
May 08, 201745.2645.3045.0745.1945.0869,400
May 05, 201745.0245.2744.9745.2745.16113,000
May 04, 201744.8644.9544.6644.9544.8456,100
May 03, 201744.7644.7944.5644.7644.65179,700
May 02, 201744.7844.8544.6844.8044.6994,700
May 01, 201744.8944.9644.5844.7344.6283,100
Apr 28, 201745.2545.2544.7644.8244.7183,700
Apr 27, 201745.0445.2544.9045.1044.9973,800
Apr 26, 201744.9045.1244.8144.8944.78103,100
Apr 25, 201744.9645.0444.8144.8944.78139,800
Apr 24, 201744.6844.8644.6344.8444.73139,400
Apr 21, 201744.0444.2844.0444.1944.08142,800
Apr 20, 201743.6944.0343.5343.8943.7872,700
Apr 19, 201743.6743.8343.5543.5643.4556,700
Apr 18, 201743.5043.6643.3343.5443.4360,400
Apr 17, 201743.2643.6043.2443.6043.49100,300
Apr 13, 201743.2843.4643.1443.1443.0377,300
Apr 12, 201743.8143.8143.3143.3843.2783,000
Apr 11, 201743.6243.8143.4243.8043.6974,400
Apr 10, 201743.6543.8943.5343.6343.5289,500
Apr 07, 201743.5543.7043.3543.6343.52181,900
Apr 06, 201743.1443.4243.0643.3043.1951,300
Apr 05, 201743.5243.7643.0543.0642.9679,200
Apr 04, 201743.2943.4543.2643.4043.2972,100
Apr 03, 201743.5943.6543.1043.2743.16200,000
Mar 31, 201743.6843.7043.5543.5543.4464,100
Mar 30, 201743.5743.7643.5743.7343.6290,000
Mar 29, 201743.6143.6443.4343.5843.4771,000
Mar 28, 201743.1943.7543.0643.6343.5260,500
Mar 27, 201742.9143.3142.7143.2343.12132,400
Mar 24, 201743.7443.7943.2143.3743.2680,200
Mar 23, 201743.6943.9043.6243.7243.6162,500
Mar 22, 201743.6043.7543.4443.6943.5897,500
Mar 21, 201744.7244.7243.6343.7143.60143,200
Mar 20, 201744.6244.7044.4444.4844.37103,600
Mar 17, 201744.3044.7244.2344.6144.5086,000
Mar 16, 201744.5744.5744.1044.1944.08111,000
Mar 15, 201744.1344.4244.0644.3444.23211,600
Mar 14, 201744.1344.1343.8544.0143.9069,900
Mar 13, 201744.0544.2344.0344.2144.1093,700
Mar 10, 201744.2844.3143.8244.0043.8994,700
Mar 09, 201744.0944.2343.8944.0743.9697,900
Mar 08, 201744.2644.2744.0244.0643.95214,500
Mar 07, 201744.1944.3544.0844.1844.0796,900
Mar 06, 201744.1644.2744.0544.1744.06100,400
Mar 03, 201744.4344.5344.2644.3244.21125,200
Mar 02, 201744.9645.0044.4244.4544.34168,200
Mar 01, 201744.6744.9744.6744.9044.79280,600
Feb 28, 201744.6244.6244.2044.2444.13286,600
Feb 27, 201744.1244.5344.0244.4844.37250,900
Feb 24, 201743.7044.0243.5544.0243.9172,300
Feb 23, 201744.2744.2743.7843.8443.73114,200
Feb 22, 201744.1144.1443.9644.1444.03101,100
Feb 21, 201743.9644.1743.8844.1444.03128,900
Feb 17, 201743.6943.8343.5643.8343.7275,300
Feb 16, 201743.7243.7543.3943.7543.6475,100
Feb 15, 201743.3343.6443.3043.5943.4889,800
Feb 14, 201743.3343.3743.2543.3443.2376,100
Feb 13, 201743.3443.4543.2443.3743.26113,100
Feb 10, 201742.8143.0542.7543.0242.9288,000
Feb 09, 201742.5142.7742.4342.6842.5862,900
Feb 08, 201742.5742.5742.3342.4242.3264,200
Feb 07, 201742.5742.7342.5142.5842.4891,100
Feb 06, 201742.2642.5042.2042.3742.2764,700
Feb 03, 201742.0042.3441.9542.2942.19140,600
Feb 02, 201741.7541.9441.5641.8641.7664,900
Feb 01, 201742.0242.0241.6441.8041.7076,600
*Close price adjusted for dividends and splits.
Loading more data...