Indicators

Aerospace & Defense Invesco ETF (NY: PPA )

104.31 +0.43 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	46.97	47.25	46.77	47.25	105,693	+0.55(+1.19%)
Dec 28, 2018	46.89	47.27	46.45	46.70	161,469	+0.09(+0.18%)
Dec 27, 2018	45.25	46.61	44.95	46.61	120,303	+0.63(+1.37%)
Dec 26, 2018	44.66	46.00	43.94	45.98	164,365	+1.59(+3.57%)
Dec 24, 2018	45.35	45.35	44.40	44.40	162,516	-1.39(-3.04%)
Dec 21, 2018	46.85	47.09	45.67	45.79	244,084	-1.13(-2.42%)
Dec 20, 2018	48.04	48.31	46.41	46.92	319,047	-1.39(-2.88%)
Dec 19, 2018	49.29	49.79	47.91	48.31	166,196	-1.03(-2.09%)
Dec 18, 2018	49.52	49.95	49.03	49.34	75,377	+0.26(+0.52%)
Dec 17, 2018	50.11	50.37	48.85	49.09	191,631	-1.10(-2.18%)
Dec 14, 2018	50.28	50.61	50.07	50.18	63,277	-0.57(-1.13%)
Dec 13, 2018	51.28	51.28	50.66	50.75	58,749	-0.30(-0.58%)
Dec 12, 2018	51.05	51.64	51.02	51.05	60,180	+0.66(+1.31%)
Dec 11, 2018	51.42	51.55	50.14	50.39	76,053	-0.30(-0.59%)
Dec 10, 2018	50.14	50.88	49.70	50.69	86,286	+0.71(+1.41%)
Dec 07, 2018	50.72	51.27	49.83	49.98	76,814	-0.77(-1.52%)
Dec 06, 2018	50.12	50.75	49.18	50.75	256,822	-0.15(-0.30%)
Dec 04, 2018	52.80	52.85	50.87	50.91	62,227	-2.05(-3.87%)

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.