FinData: Historical Data for NASDAQ, PSCM - PowerShares S&P SmallCap Materials Portfolio

Saturday, 04 May 2024

PowerShares S&P SmallCap Materials Portfolio

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	57.82	57.82	57.82	57.82	300
13/10/22	56.46	59.53	56.44	59.53	900
12/10/22	57.64	58.19	57.64	57.95	600
11/10/22	58.80	59.07	58.16	58.46	3,000
10/10/22	58.63	59.17	58.63	58.90	1,400
07/10/22	58.23	58.23	58.04	58.04	300
06/10/22	59.69	59.75	59.46	59.46	500
05/10/22	60.17	60.17	59.81	59.81	100
04/10/22	60.32	60.32	60.10	60.25	1,400
03/10/22	56.41	58.46	56.41	58.26	4,300
30/09/22	57.00	57.00	55.99	55.99	3,000
29/09/22	56.13	56.62	56.13	56.62	3,800
28/09/22	56.46	58.16	56.46	57.93	300
26/09/22	56.96	56.96	56.23	56.26	32,200
23/09/22	57.22	57.22	56.00	56.74	2,900
22/09/22	59.40	59.40	58.26	58.41	2,200
21/09/22	60.32	60.32	59.23	59.23	1,000
20/09/22	61.04	61.04	60.13	60.13	100
19/09/22	58.84	61.61	58.84	61.54	800
16/09/22	60.14	60.36	59.01	59.75	1,100
15/09/22	62.37	62.37	60.95	60.98	1,000
14/09/22	63.59	63.63	62.07	62.54	2,500
13/09/22	63.01	63.01	63.01	63.01	200
12/09/22	65.53	65.53	65.53	65.53	200
09/09/22	63.91	64.17	63.91	64.17	200
08/09/22	61.73	62.93	61.73	62.86	900
07/09/22	62.68	62.68	62.63	62.63	100
06/09/22	61.04	61.14	61.04	61.14	100
02/09/22	62.67	63.17	61.38	61.52	800
01/09/22	62.45	62.45	61.48	61.82	1,000
31/08/22	63.98	63.98	62.99	62.99	40,100
30/08/22	65.95	65.95	63.94	64.12	1,600
29/08/22	65.00	65.84	65.00	65.41	2,200
26/08/22	68.13	68.13	66.18	66.25	2,200
25/08/22	67.68	68.13	67.68	68.13	800
24/08/22	66.54	66.76	66.22	66.64	500
23/08/22	66.05	66.05	65.95	65.95	100
22/08/22	65.57	65.57	65.23	65.23	600
19/08/22	66.84	66.84	66.32	66.49	1,200
18/08/22	67.30	68.01	67.30	67.92	500
17/08/22	66.60	67.07	66.60	67.07	200
16/08/22	67.24	67.88	67.24	67.81	300
15/08/22	66.06	67.20	66.06	67.20	300

Global Indices

No news available...

Currencies