Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aerospace & Defense Invesco ETF (NY: PPA )

69.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 71.20 71.32 68.71 69.05 25,672 -1.57(-2.23%)
Jan 26, 2022 72.00 72.24 70.37 70.62 21,894 -0.65(-0.91%)
Jan 25, 2022 70.92 71.80 69.73 71.27 40,251 -0.67(-0.93%)
Jan 24, 2022 70.50 72.06 69.28 71.94 57,500 +0.48(+0.67%)
Jan 21, 2022 72.37 72.68 71.34 71.46 37,592 -1.10(-1.52%)
Jan 20, 2022 73.54 74.18 72.45 72.56 32,839 -0.71(-0.97%)
Jan 19, 2022 74.03 74.30 73.23 73.27 41,026 -0.61(-0.83%)
Jan 18, 2022 74.35 74.35 73.60 73.88 23,471 -0.80(-1.07%)
Jan 14, 2022 74.68 0 +0.53(+0.71%)
Jan 13, 2022 74.09 74.95 74.04 74.15 29,931 +0.26(+0.35%)
Jan 12, 2022 74.35 74.35 73.80 73.89 18,468 -0.13(-0.18%)
Jan 11, 2022 73.41 74.06 72.99 74.02 22,035 +0.68(+0.93%)
Jan 10, 2022 73.41 73.74 72.68 73.34 14,226 -0.40(-0.54%)
Jan 07, 2022 73.47 74.36 73.47 73.74 16,984 +0.43(+0.58%)
Jan 06, 2022 73.21 73.77 73.13 73.31 24,054 +0.23(+0.31%)
Jan 05, 2022 73.79 74.40 73.08 73.08 17,849 -0.88(-1.19%)
Jan 04, 2022 73.03 74.09 73.03 73.96 36,636 +1.24(+1.71%)
Jan 03, 2022 72.33 73.00 72.33 72.72 38,804 +0.47(+0.65%)
Dec 31, 2021 72.03 72.48 71.94 72.25 32,298 +0.17(+0.24%)
Dec 30, 2021 72.03 72.55 72.03 72.08 81,910 -0.04(-0.06%)
Dec 29, 2021 72.14 72.23 71.96 72.12 15,949 -0.13(-0.18%)
Dec 28, 2021 71.83 72.58 71.83 72.25 16,676 +0.31(+0.42%)
Dec 27, 2021 71.39 71.95 71.35 71.94 23,900 +0.47(+0.66%)
Dec 23, 2021 70.71 71.66 70.71 71.47 18,915 +0.83(+1.17%)
Dec 22, 2021 70.30 70.77 70.30 70.64 12,266 +0.20(+0.28%)
Dec 21, 2021 68.83 70.58 68.83 70.44 38,269 +2.02(+2.95%)
Dec 20, 2021 68.85 68.85 67.72 68.42 38,958 -1.31(-1.88%)
Dec 17, 2021 69.48 70.21 69.16 69.73 14,800 -0.07(-0.10%)
Dec 16, 2021 70.74 70.90 69.76 69.80 22,031 -0.65(-0.92%)
Dec 15, 2021 70.01 70.45 69.18 70.45 13,246 +0.56(+0.80%)
Dec 14, 2021 69.73 70.86 69.73 69.89 23,932 -0.27(-0.38%)
Dec 13, 2021 70.58 70.58 69.79 70.16 22,370 -0.62(-0.88%)
Dec 10, 2021 71.00 71.04 70.49 70.78 10,847 +0.05(+0.07%)
Dec 09, 2021 70.86 70.86 70.46 70.73 15,487 -0.50(-0.70%)
Dec 08, 2021 70.97 71.50 70.97 71.23 15,038 +0.43(+0.61%)
Dec 07, 2021 70.95 71.39 70.66 70.80 22,063 +0.40(+0.57%)
Dec 06, 2021 69.52 70.91 69.52 70.40 14,468 +1.47(+2.13%)
Dec 03, 2021 69.37 69.37 68.39 68.93 24,698 -0.36(-0.52%)
Dec 02, 2021 67.82 69.54 67.82 69.29 18,575 +1.83(+2.72%)
Dec 01, 2021 69.35 69.65 67.46 67.46 21,009 -1.20(-1.75%)
Nov 30, 2021 69.58 69.81 68.64 68.66 23,626 -1.63(-2.32%)
Nov 29, 2021 70.50 70.58 69.79 70.29 31,514 +0.12(+0.18%)
Nov 26, 2021 70.75 70.75 69.45 70.17 34,204 -2.52(-3.47%)
Nov 24, 2021 72.56 72.82 72.47 72.69 25,443 -0.19(-0.27%)
Nov 23, 2021 73.10 73.26 72.60 72.88 21,694 -0.15(-0.21%)
Nov 22, 2021 72.74 73.48 72.74 73.03 10,286 +0.40(+0.55%)
Nov 19, 2021 73.14 73.14 72.60 72.63 17,562 -0.81(-1.10%)
Nov 18, 2021 74.04 73.55 73.43 73.44 16,428 -0.43(-0.58%)
Nov 17, 2021 73.97 74.09 73.67 73.87 8,095 -0.08(-0.10%)
Nov 16, 2021 74.91 74.92 73.90 73.95 36,189 -0.53(-0.72%)
Nov 15, 2021 74.49 74.65 74.39 74.48 21,155 +0.36(+0.49%)
Nov 12, 2021 74.13 74.28 73.91 74.12 14,862 +0.22(+0.30%)
Nov 11, 2021 74.71 74.71 73.89 73.90 15,431 -0.81(-1.08%)
Nov 10, 2021 75.35 74.71 22,202 -0.70(-0.93%)
Nov 09, 2021 75.38 75.50 75.09 75.41 18,863 -0.04(-0.05%)
Nov 08, 2021 75.98 76.04 75.23 75.45 27,104 -0.22(-0.29%)
Nov 05, 2021 74.53 75.67 74.53 75.67 20,777 +1.87(+2.53%)
Nov 04, 2021 73.78 74.13 73.73 73.80 21,675 -0.01(-0.02%)
Nov 03, 2021 73.36 73.82 73.05 73.81 27,245 +0.38(+0.52%)
Nov 02, 2021 73.97 73.97 73.18 73.43 32,777 -0.43(-0.59%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.