Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

102.72 -0.45 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.73 53.21 52.55 52.96 135,743 +0.06(+0.11%)
Jan 30, 2019 52.97 53.20 52.01 52.91 78,657 +0.52(+1.00%)
Jan 29, 2019 51.48 52.53 51.48 52.38 50,573 +1.03(+2.01%)
Jan 28, 2019 50.91 51.35 50.75 51.35 49,247 -0.07(-0.13%)
Jan 25, 2019 51.31 51.67 51.31 51.42 62,453 +0.52(+1.01%)
Jan 24, 2019 50.78 51.26 50.67 50.90 77,069 +0.39(+0.77%)
Jan 23, 2019 50.40 50.94 49.93 50.51 60,073 +0.53(+1.07%)
Jan 22, 2019 50.51 50.59 49.71 49.98 86,948 -0.86(-1.69%)
Jan 18, 2019 50.44 51.01 50.44 50.84 128,259 +0.75(+1.51%)
Jan 17, 2019 49.09 50.39 49.09 50.08 53,246 +0.82(+1.67%)
Jan 16, 2019 49.46 49.52 49.17 49.26 47,330 -0.14(-0.29%)
Jan 15, 2019 49.44 49.52 49.10 49.40 116,411 +0.07(+0.14%)
Jan 14, 2019 48.93 49.62 48.36 49.34 49,086 +0.00(+0.00%)
Jan 11, 2019 48.99 49.34 48.74 49.34 38,666 +0.10(+0.21%)
Jan 10, 2019 48.49 49.25 48.39 49.23 50,864 +0.59(+1.22%)
Jan 09, 2019 48.59 48.82 48.38 48.64 54,462 +0.25(+0.51%)
Jan 08, 2019 48.20 48.45 47.94 48.39 74,986 +0.62(+1.30%)
Jan 07, 2019 47.59 48.06 47.29 47.77 64,767 +0.25(+0.52%)
Jan 04, 2019 46.70 47.62 46.69 47.52 54,070 +1.55(+3.36%)
Jan 03, 2019 46.97 46.97 45.90 45.98 103,131 -1.24(-2.63%)
Jan 02, 2019 46.47 47.29 46.21 47.22 170,862 +0.03(+0.06%)
Dec 31, 2018 46.90 47.19 46.70 47.19 105,834 +0.55(+1.19%)
Dec 28, 2018 46.83 47.21 46.39 46.64 161,686 +0.09(+0.18%)
Dec 27, 2018 45.19 46.55 44.89 46.55 120,465 +0.63(+1.37%)
Dec 26, 2018 44.60 45.94 43.88 45.92 164,585 +1.58(+3.57%)
Dec 24, 2018 45.29 45.29 44.34 44.34 162,734 -1.39(-3.04%)
Dec 21, 2018 46.78 47.02 45.60 45.73 244,411 -1.13(-2.42%)
Dec 20, 2018 47.97 48.25 46.35 46.86 319,475 -1.39(-2.88%)
Dec 19, 2018 49.22 49.72 47.85 48.25 166,419 -1.03(-2.09%)
Dec 18, 2018 49.46 49.89 48.96 49.28 75,478 +0.26(+0.52%)
Dec 17, 2018 50.04 50.30 48.78 49.02 191,888 -1.09(-2.18%)
Dec 14, 2018 50.21 50.54 50.00 50.12 63,362 -0.57(-1.13%)
Dec 13, 2018 51.21 51.21 50.59 50.69 58,828 -0.30(-0.58%)
Dec 12, 2018 50.98 51.57 50.95 50.98 60,261 +0.66(+1.31%)
Dec 11, 2018 51.35 51.48 50.08 50.32 76,155 -0.30(-0.59%)
Dec 10, 2018 50.08 50.81 49.63 50.62 86,402 +0.71(+1.41%)
Dec 07, 2018 50.65 51.20 49.76 49.92 76,917 -0.77(-1.52%)
Dec 06, 2018 50.05 50.69 49.12 50.69 257,167 -0.15(-0.30%)
Dec 04, 2018 52.73 52.78 50.80 50.84 62,311 -2.05(-3.87%)
Dec 03, 2018 53.50 53.67 52.70 52.88 87,588 +0.32(+0.62%)
Nov 30, 2018 52.34 52.61 52.11 52.56 63,782 +0.19(+0.36%)
Nov 29, 2018 52.30 52.66 51.98 52.37 35,384 -0.02(-0.04%)
Nov 28, 2018 51.58 52.40 51.35 52.39 70,395 +1.09(+2.13%)
Nov 27, 2018 51.70 51.70 50.91 51.30 74,498 -0.75(-1.44%)
Nov 26, 2018 52.17 52.41 51.71 52.05 74,699 +0.34(+0.66%)
Nov 23, 2018 51.19 52.09 51.19 51.70 34,360 +0.29(+0.56%)
Nov 21, 2018 51.42 51.42 51.42 0 +0.27(+0.52%)
Nov 20, 2018 51.18 51.37 50.54 51.15 136,021 -0.75(-1.45%)
Nov 19, 2018 53.13 53.13 51.78 51.90 51,368 -1.27(-2.38%)
Nov 16, 2018 53.07 53.45 52.82 53.17 56,321 -0.10(-0.18%)
Nov 15, 2018 52.30 53.46 52.12 53.27 79,679 +0.68(+1.28%)
Nov 14, 2018 53.40 53.51 52.57 52.59 57,807 -0.41(-0.77%)
Nov 13, 2018 53.05 53.63 52.81 53.00 72,473 -0.03(-0.05%)
Nov 12, 2018 54.47 54.47 52.98 53.03 86,342 -1.46(-2.67%)
Nov 09, 2018 54.18 54.57 54.05 54.48 72,398 +0.08(+0.15%)
Nov 08, 2018 54.57 54.77 54.24 54.40 59,321 -0.16(-0.30%)
Nov 07, 2018 54.16 54.62 53.58 54.57 315,487 +0.72(+1.34%)
Nov 06, 2018 53.16 53.93 53.16 53.85 60,020 +0.69(+1.29%)
Nov 05, 2018 52.87 53.25 52.71 53.16 59,025 +0.33(+0.63%)
Nov 02, 2018 53.46 53.70 52.64 52.83 39,194 -0.29(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.