Aerospace & Defense Invesco ETF (NY: PPA )

68.29 USD -0.88 (-1.27%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 68.76 68.76 68.12 68.29 29,800 -0.88(-1.27%)
Jan 14, 2021 68.56 69.84 68.56 69.17 92,572 +0.94(+1.38%)
Jan 13, 2021 68.27 68.58 67.96 68.23 64,410 -0.27(-0.39%)
Jan 12, 2021 67.63 68.52 67.50 68.50 90,829 +0.95(+1.41%)
Jan 11, 2021 66.55 67.64 66.55 67.55 31,234 +0.17(+0.25%)
Jan 08, 2021 67.60 67.83 66.73 67.38 35,600 -0.16(-0.24%)
Jan 07, 2021 67.80 68.06 67.40 67.54 53,721 -0.12(-0.18%)
Jan 06, 2021 66.59 68.14 66.59 67.66 44,868 +1.02(+1.53%)
Jan 05, 2021 65.52 66.87 65.52 66.64 43,693 +1.08(+1.65%)
Jan 04, 2021 67.88 67.88 65.33 65.56 61,986 -2.31(-3.40%)
Dec 31, 2020 67.87 67.87 67.87 27,740 +0.26(+0.39%)
Dec 30, 2020 67.27 67.90 67.27 67.61 27,740 +0.62(+0.93%)
Dec 29, 2020 67.51 67.79 66.64 66.98 38,400 -0.31(-0.46%)
Dec 28, 2020 67.57 67.80 67.24 67.29 50,560 +0.21(+0.32%)
Dec 24, 2020 67.61 67.61 66.83 67.08 6,900 -0.30(-0.45%)
Dec 23, 2020 66.50 67.72 66.50 67.38 31,709 +1.14(+1.72%)
Dec 22, 2020 66.49 66.64 66.22 66.24 22,421 -0.22(-0.33%)
Dec 21, 2020 66.02 66.60 65.44 66.46 42,555 -0.59(-0.88%)
Dec 18, 2020 66.79 67.13 66.68 67.05 35,200 +0.41(+0.62%)
Dec 17, 2020 66.99 67.09 66.58 66.64 26,079 -0.17(-0.25%)
Dec 16, 2020 67.61 67.61 66.60 66.81 53,698 -0.65(-0.96%)
Dec 15, 2020 66.98 67.67 66.55 67.46 34,340 +0.65(+0.97%)
Dec 14, 2020 67.83 68.05 66.71 66.81 41,662 -0.57(-0.85%)
Dec 11, 2020 66.91 67.53 66.79 67.38 50,200 +0.00(+0.00%)
Dec 10, 2020 66.92 67.51 66.92 67.38 23,308 -0.11(-0.16%)
Dec 09, 2020 68.00 68.05 66.98 67.49 59,337 -0.32(-0.47%)
Dec 08, 2020 67.41 68.04 67.41 67.81 32,601 +0.15(+0.22%)
Dec 07, 2020 67.96 67.98 67.49 67.66 31,511 -0.14(-0.21%)
Dec 04, 2020 67.20 67.88 67.20 67.80 36,400 +0.85(+1.27%)
Dec 03, 2020 66.27 67.53 66.19 66.95 29,604 +0.85(+1.29%)
Dec 02, 2020 65.53 66.22 65.17 66.10 26,033 +0.43(+0.65%)
Dec 01, 2020 65.71 66.27 65.66 65.67 40,254 +0.66(+1.02%)
Nov 30, 2020 66.20 66.20 64.75 65.01 31,021 -1.36(-2.05%)
Nov 27, 2020 66.72 66.74 66.19 66.37 23,900 -0.19(-0.29%)
Nov 25, 2020 66.94 66.94 66.23 66.56 47,200 -0.47(-0.70%)
Nov 24, 2020 66.51 67.18 66.51 67.03 122,459 +1.50(+2.29%)
Nov 23, 2020 64.62 65.81 64.62 65.53 33,156 +1.31(+2.04%)
Nov 20, 2020 65.00 65.00 64.16 64.22 18,300 -0.84(-1.29%)
Nov 19, 2020 64.53 65.06 64.25 65.06 26,275 +0.29(+0.45%)
Nov 18, 2020 65.87 65.98 64.77 64.77 71,689 -0.46(-0.71%)
Nov 17, 2020 64.51 65.44 64.12 65.23 62,699 +0.12(+0.18%)
Nov 16, 2020 64.42 65.24 64.20 65.11 63,265 +1.88(+2.97%)
Nov 13, 2020 61.74 63.27 61.74 63.23 31,100 +1.89(+3.08%)
Nov 12, 2020 61.48 61.97 60.99 61.34 41,449 -0.64(-1.03%)
Nov 11, 2020 63.10 63.10 61.71 61.98 51,572 -0.95(-1.52%)
Nov 10, 2020 61.65 63.15 61.65 62.93 62,578 +1.60(+2.61%)
Nov 09, 2020 61.50 62.81 60.99 61.33 102,506 +3.47(+6.00%)
Nov 06, 2020 57.90 58.08 57.72 57.86 48,300 -0.13(-0.22%)
Nov 05, 2020 57.81 58.50 57.81 57.99 80,902 +0.62(+1.08%)
Nov 04, 2020 57.29 58.51 56.81 57.37 60,700 +0.07(+0.12%)
Nov 03, 2020 56.29 57.57 56.26 57.30 58,159 +1.82(+3.28%)
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.