Tuesday, 07 May 2024
PowerShares Exchange-Traded Fund Trust
Date | Open | High | Low | Close | Volume |
14/10/22 | 16.64 | 16.68 | 16.48 | 16.53 | 121,000 |
13/10/22 | 16.37 | 16.60 | 16.36 | 16.56 | 191,300 |
12/10/22 | 16.53 | 16.59 | 16.52 | 16.54 | 127,300 |
11/10/22 | 16.53 | 16.62 | 16.50 | 16.52 | 79,500 |
10/10/22 | 16.64 | 16.64 | 16.44 | 16.50 | 133,800 |
07/10/22 | 16.74 | 16.77 | 16.65 | 16.65 | 110,500 |
06/10/22 | 16.85 | 16.89 | 16.80 | 16.81 | 105,300 |
05/10/22 | 16.80 | 16.89 | 16.73 | 16.85 | 190,400 |
04/10/22 | 16.79 | 16.92 | 16.79 | 16.89 | 177,300 |
03/10/22 | 16.57 | 16.67 | 16.56 | 16.64 | 196,200 |
30/09/22 | 16.55 | 16.61 | 16.43 | 16.43 | 288,700 |
29/09/22 | 16.53 | 16.55 | 16.43 | 16.51 | 183,000 |
28/09/22 | 16.45 | 16.66 | 16.45 | 16.62 | 285,000 |
26/09/22 | 16.53 | 16.57 | 16.42 | 16.42 | 124,500 |
23/09/22 | 16.66 | 16.67 | 16.53 | 16.57 | 313,600 |
22/09/22 | 16.79 | 16.80 | 16.71 | 16.74 | 87,300 |
21/09/22 | 16.91 | 16.98 | 16.78 | 16.84 | 161,400 |
20/09/22 | 16.92 | 16.93 | 16.87 | 16.89 | 100,400 |
19/09/22 | 16.92 | 17.03 | 16.92 | 17.03 | 940,500 |
16/09/22 | 16.91 | 17.02 | 16.88 | 17.01 | 285,000 |
15/09/22 | 17.02 | 17.05 | 16.97 | 16.97 | 133,100 |
14/09/22 | 17.07 | 17.16 | 17.05 | 17.05 | 91,700 |
13/09/22 | 17.18 | 17.20 | 17.05 | 17.05 | 133,800 |
12/09/22 | 17.39 | 17.42 | 17.34 | 17.36 | 122,000 |
09/09/22 | 17.38 | 17.41 | 17.30 | 17.31 | 181,400 |
08/09/22 | 17.16 | 17.29 | 17.16 | 17.27 | 197,600 |
07/09/22 | 17.07 | 17.24 | 17.06 | 17.23 | 125,900 |
06/09/22 | 17.11 | 17.12 | 17.00 | 17.04 | 243,700 |
02/09/22 | 17.21 | 17.24 | 17.10 | 17.10 | 152,600 |
01/09/22 | 17.05 | 17.11 | 16.97 | 17.10 | 287,600 |
31/08/22 | 17.15 | 17.17 | 17.04 | 17.06 | 192,400 |
30/08/22 | 17.25 | 17.25 | 17.10 | 17.14 | 855,800 |
29/08/22 | 17.21 | 17.27 | 17.21 | 17.24 | 169,300 |
26/08/22 | 17.50 | 17.51 | 17.28 | 17.29 | 144,500 |
25/08/22 | 17.42 | 17.53 | 17.40 | 17.52 | 160,700 |
24/08/22 | 17.37 | 17.40 | 17.35 | 17.37 | 170,600 |
23/08/22 | 17.34 | 17.40 | 17.31 | 17.38 | 837,000 |
22/08/22 | 17.38 | 17.40 | 17.32 | 17.33 | 146,500 |
19/08/22 | 17.62 | 17.62 | 17.52 | 17.54 | 141,700 |
18/08/22 | 17.69 | 17.72 | 17.68 | 17.68 | 174,700 |
17/08/22 | 17.69 | 17.72 | 17.65 | 17.66 | 492,200 |
16/08/22 | 17.83 | 17.84 | 17.76 | 17.79 | 640,300 |
15/08/22 | 17.84 | 17.89 | 17.83 | 17.85 | 360,500 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |