Saturday, 20 April 2024
PowerShares Exchange-Traded Fund Trust ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 20.50 | 20.55 | 20.46 | 20.51 | 14,200,900 |
| 13/10/22 | 20.36 | 20.52 | 20.28 | 20.48 | 9,142,700 |
| 12/10/22 | 20.51 | 20.57 | 20.45 | 20.45 | 5,733,400 |
| 11/10/22 | 20.56 | 20.62 | 20.49 | 20.55 | 5,772,600 |
| 10/10/22 | 20.61 | 20.62 | 20.44 | 20.52 | 2,931,900 |
| 07/10/22 | 20.67 | 20.69 | 20.59 | 20.62 | 8,521,100 |
| 06/10/22 | 20.63 | 20.72 | 20.63 | 20.69 | 3,919,300 |
| 05/10/22 | 20.57 | 20.73 | 20.57 | 20.67 | 7,635,700 |
| 04/10/22 | 20.46 | 20.69 | 20.46 | 20.65 | 12,162,800 |
| 03/10/22 | 20.24 | 20.39 | 20.24 | 20.36 | 8,652,800 |
| 30/09/22 | 20.25 | 20.32 | 20.06 | 20.19 | 10,823,900 |
| 29/09/22 | 20.19 | 20.38 | 20.19 | 20.25 | 14,383,600 |
| 28/09/22 | 20.40 | 20.42 | 20.34 | 20.39 | 10,305,000 |
| 26/09/22 | 20.41 | 20.45 | 20.34 | 20.38 | 9,608,300 |
| 23/09/22 | 20.58 | 20.59 | 20.38 | 20.39 | 14,524,800 |
| 22/09/22 | 20.71 | 20.71 | 20.60 | 20.61 | 8,150,100 |
| 21/09/22 | 20.75 | 20.82 | 20.68 | 20.70 | 8,400,900 |
| 20/09/22 | 20.74 | 20.81 | 20.65 | 20.71 | 10,134,400 |
| 19/09/22 | 20.74 | 20.82 | 20.73 | 20.79 | 7,418,100 |
| 16/09/22 | 20.81 | 20.86 | 20.78 | 20.83 | 6,728,100 |
| 15/09/22 | 20.92 | 20.93 | 20.85 | 20.87 | 8,012,600 |
| 14/09/22 | 20.92 | 20.94 | 20.84 | 20.90 | 9,224,500 |
| 13/09/22 | 20.99 | 21.03 | 20.84 | 20.90 | 16,554,500 |
| 12/09/22 | 21.07 | 21.12 | 21.07 | 21.10 | 8,169,500 |
| 09/09/22 | 20.98 | 21.06 | 20.98 | 21.04 | 10,776,800 |
| 08/09/22 | 20.90 | 20.99 | 20.87 | 20.92 | 7,519,300 |
| 07/09/22 | 20.81 | 20.94 | 20.81 | 20.88 | 13,509,900 |
| 06/09/22 | 20.89 | 20.92 | 20.80 | 20.80 | 7,226,300 |
| 02/09/22 | 20.91 | 20.96 | 20.82 | 20.85 | 7,429,000 |
| 01/09/22 | 20.96 | 20.99 | 20.84 | 20.85 | 20,710,400 |
| 31/08/22 | 21.00 | 21.03 | 20.96 | 20.97 | 13,478,900 |
| 30/08/22 | 21.04 | 21.05 | 20.96 | 20.99 | 12,189,300 |
| 29/08/22 | 20.98 | 21.04 | 20.97 | 21.02 | 8,267,100 |
| 26/08/22 | 21.10 | 21.14 | 20.97 | 20.99 | 8,173,500 |
| 25/08/22 | 21.05 | 21.11 | 21.05 | 21.09 | 3,010,000 |
| 24/08/22 | 20.98 | 21.09 | 20.98 | 21.06 | 5,810,000 |
| 23/08/22 | 21.00 | 21.03 | 20.95 | 21.00 | 9,028,500 |
| 22/08/22 | 21.06 | 21.11 | 20.93 | 20.97 | 16,048,200 |
| 19/08/22 | 21.25 | 21.28 | 21.13 | 21.14 | 10,710,300 |
| 18/08/22 | 21.27 | 21.31 | 21.24 | 21.28 | 5,983,700 |
| 17/08/22 | 21.30 | 21.38 | 21.26 | 21.26 | 6,553,100 |
| 16/08/22 | 21.41 | 21.44 | 21.37 | 21.39 | 6,365,300 |
| 15/08/22 | 21.42 | 21.44 | 21.36 | 21.44 | 11,001,300 |
| 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% |