Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

102.61 -0.45 (-0.44%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 66.12 66.31 65.79 65.89 44,617 -0.19(-0.29%)
Dec 30, 2019 66.29 66.34 65.97 66.08 31,703 -0.15(-0.23%)
Dec 27, 2019 66.49 66.51 66.18 66.24 53,021 -0.18(-0.28%)
Dec 26, 2019 66.54 66.54 66.26 66.42 63,780 -0.03(-0.04%)
Dec 24, 2019 66.81 66.82 66.43 66.45 63,813 -0.22(-0.33%)
Dec 23, 2019 66.50 66.87 66.42 66.67 106,696 +0.46(+0.69%)
Dec 20, 2019 65.88 66.28 65.88 66.21 40,340 +0.50(+0.76%)
Dec 19, 2019 65.34 65.75 65.24 65.71 49,811 +0.39(+0.60%)
Dec 18, 2019 65.84 65.84 65.26 65.32 63,251 -0.47(-0.72%)
Dec 17, 2019 66.17 66.17 65.63 65.79 171,352 -0.24(-0.36%)
Dec 16, 2019 66.31 66.31 66.03 66.03 64,236 -0.14(-0.21%)
Dec 13, 2019 66.07 66.51 65.95 66.17 38,781 -0.02(-0.03%)
Dec 12, 2019 66.10 66.39 65.91 66.19 43,897 +0.15(+0.23%)
Dec 11, 2019 65.75 66.07 65.46 66.04 57,722 +0.43(+0.66%)
Dec 10, 2019 65.74 65.87 65.56 65.60 46,915 -0.06(-0.09%)
Dec 09, 2019 65.98 66.01 65.64 65.66 52,916 -0.40(-0.61%)
Dec 06, 2019 65.93 66.25 65.93 66.07 61,655 +0.39(+0.60%)
Dec 05, 2019 65.82 65.82 65.53 65.67 38,996 +0.06(+0.09%)
Dec 04, 2019 65.79 66.29 65.59 65.61 37,070 +0.16(+0.25%)
Dec 03, 2019 65.24 65.45 64.92 65.45 47,747 -0.19(-0.29%)
Dec 02, 2019 66.86 66.90 65.60 65.64 86,646 -1.13(-1.69%)
Nov 29, 2019 67.03 67.04 66.75 66.77 16,739 -0.34(-0.51%)
Nov 27, 2019 67.07 67.12 66.75 67.11 34,206 +0.16(+0.24%)
Nov 26, 2019 66.48 67.10 66.48 66.95 67,097 +0.47(+0.71%)
Nov 25, 2019 66.64 66.78 66.40 66.48 107,134 +0.10(+0.14%)
Nov 22, 2019 66.58 66.58 66.09 66.38 28,592 -0.08(-0.12%)
Nov 21, 2019 67.10 67.10 66.38 66.46 46,338 -0.63(-0.93%)
Nov 20, 2019 67.14 67.37 66.78 67.09 89,340 -0.10(-0.14%)
Nov 19, 2019 67.39 67.44 67.16 67.18 99,281 -0.14(-0.21%)
Nov 18, 2019 67.40 67.62 67.23 67.33 70,151 -0.09(-0.13%)
Nov 15, 2019 67.15 67.63 67.15 67.41 87,855 +0.49(+0.73%)
Nov 14, 2019 66.57 67.03 66.57 66.92 60,812 +0.33(+0.49%)
Nov 13, 2019 66.43 66.79 66.36 66.60 138,582 -0.03(-0.04%)
Nov 12, 2019 66.42 66.77 66.39 66.62 55,027 +0.20(+0.30%)
Nov 11, 2019 65.90 66.52 65.79 66.42 42,963 +0.24(+0.36%)
Nov 08, 2019 65.80 66.28 65.80 66.18 69,660 +0.38(+0.58%)
Nov 07, 2019 66.04 66.25 65.71 65.80 88,185 +0.08(+0.12%)
Nov 06, 2019 65.32 65.72 65.28 65.72 85,398 +0.45(+0.69%)
Nov 05, 2019 65.48 65.53 65.12 65.27 66,410 -0.05(-0.07%)
Nov 04, 2019 65.96 65.99 65.09 65.32 114,628 -0.23(-0.35%)
Nov 01, 2019 65.18 65.66 65.18 65.55 60,303 +0.78(+1.20%)
Oct 31, 2019 65.13 65.28 64.57 64.77 160,964 -0.49(-0.75%)
Oct 30, 2019 64.79 65.34 64.65 65.26 71,009 +0.57(+0.88%)
Oct 29, 2019 64.26 64.90 64.15 64.69 40,825 +0.45(+0.70%)
Oct 28, 2019 64.13 64.56 64.13 64.24 54,089 +0.25(+0.39%)
Oct 25, 2019 64.28 64.29 63.94 63.99 51,465 -0.25(-0.39%)
Oct 24, 2019 63.64 64.38 63.56 64.24 56,507 +0.76(+1.20%)
Oct 23, 2019 63.60 63.60 63.31 63.48 109,452 +0.04(+0.06%)
Oct 22, 2019 63.45 63.86 63.35 63.44 75,482 +0.04(+0.06%)
Oct 21, 2019 63.48 63.67 63.31 63.40 48,218 +0.02(+0.03%)
Oct 18, 2019 64.19 64.19 63.15 63.38 95,653 -0.87(-1.35%)
Oct 17, 2019 64.58 64.83 64.23 64.25 45,103 -0.13(-0.19%)
Oct 16, 2019 64.28 64.66 64.17 64.37 186,515 -0.07(-0.10%)
Oct 15, 2019 64.48 64.75 64.43 64.44 73,069 +0.14(+0.22%)
Oct 14, 2019 64.31 64.54 64.23 64.30 44,998 -0.08(-0.12%)
Oct 11, 2019 64.61 64.81 64.32 64.37 91,598 +0.47(+0.74%)
Oct 10, 2019 63.58 64.21 63.44 63.90 49,685 +0.37(+0.58%)
Oct 09, 2019 63.49 63.79 63.33 63.54 135,246 +0.43(+0.69%)
Oct 08, 2019 63.25 63.65 62.79 63.10 71,320 -0.61(-0.95%)
Oct 07, 2019 63.69 64.18 63.59 63.71 81,218 -0.18(-0.29%)
Oct 04, 2019 63.35 63.92 63.21 63.89 43,979 +0.66(+1.05%)
Oct 03, 2019 62.67 63.23 62.09 63.23 112,465 +0.41(+0.66%)
Oct 02, 2019 63.12 63.24 62.30 62.82 121,822 -0.85(-1.33%)
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.