Thursday, 18 April 2024
PowerShares KBW High Dividend Y
Date | Open | High | Low | Close | Volume |
06/12/16 | 23.34 | 23.49 | 23.20 | 23.47 | 67,400 |
05/12/16 | 23.06 | 23.24 | 22.99 | 23.24 | 80,800 |
02/12/16 | 23.00 | 23.05 | 22.85 | 22.91 | 37,300 |
01/12/16 | 23.17 | 23.20 | 22.94 | 23.04 | 61,300 |
30/11/16 | 23.33 | 23.39 | 22.94 | 23.07 | 118,600 |
29/11/16 | 23.07 | 23.25 | 23.07 | 23.16 | 37,500 |
28/11/16 | 23.23 | 23.29 | 23.08 | 23.09 | 87,500 |
25/11/16 | 23.11 | 23.23 | 23.08 | 23.23 | 33,000 |
23/11/16 | 23.16 | 23.19 | 23.05 | 23.10 | 47,600 |
22/11/16 | 23.01 | 23.16 | 23.01 | 23.13 | 88,700 |
21/11/16 | 23.08 | 23.08 | 22.94 | 23.01 | 66,800 |
18/11/16 | 22.80 | 22.90 | 22.71 | 22.90 | 64,900 |
17/11/16 | 22.74 | 22.77 | 22.65 | 22.72 | 137,100 |
16/11/16 | 22.55 | 22.67 | 22.55 | 22.62 | 98,600 |
15/11/16 | 22.44 | 22.62 | 22.29 | 22.61 | 48,100 |
14/11/16 | 22.81 | 22.89 | 22.53 | 22.57 | 121,200 |
11/11/16 | 22.39 | 22.79 | 22.31 | 22.77 | 91,200 |
10/11/16 | 22.27 | 22.62 | 22.19 | 22.46 | 106,600 |
09/11/16 | 21.19 | 22.24 | 21.10 | 22.14 | 185,100 |
08/11/16 | 21.56 | 21.62 | 21.45 | 21.56 | 26,200 |
07/11/16 | 21.46 | 21.58 | 21.42 | 21.52 | 29,500 |
04/11/16 | 21.13 | 21.33 | 21.10 | 21.21 | 47,300 |
03/11/16 | 21.19 | 21.26 | 21.06 | 21.10 | 50,100 |
02/11/16 | 21.29 | 21.33 | 21.10 | 21.12 | 181,800 |
01/11/16 | 21.62 | 21.62 | 21.21 | 21.28 | 99,500 |
31/10/16 | 21.67 | 21.67 | 21.47 | 21.48 | 81,400 |
28/10/16 | 21.62 | 21.68 | 21.41 | 21.54 | 28,900 |
27/10/16 | 21.86 | 21.86 | 21.55 | 21.57 | 21,700 |
26/10/16 | 21.93 | 21.97 | 21.80 | 21.85 | 22,700 |
25/10/16 | 21.91 | 22.00 | 21.85 | 21.98 | 32,600 |
24/10/16 | 21.74 | 21.92 | 21.74 | 21.90 | 28,500 |
21/10/16 | 21.52 | 21.71 | 21.52 | 21.70 | 18,600 |
20/10/16 | 21.61 | 21.65 | 21.48 | 21.60 | 21,900 |
19/10/16 | 21.50 | 21.67 | 21.50 | 21.62 | 37,800 |
18/10/16 | 21.47 | 21.58 | 21.39 | 21.50 | 28,400 |
17/10/16 | 21.45 | 21.49 | 21.34 | 21.37 | 57,700 |
14/10/16 | 21.57 | 21.62 | 21.43 | 21.49 | 44,700 |
13/10/16 | 21.52 | 21.66 | 21.42 | 21.61 | 42,200 |
12/10/16 | 21.56 | 21.80 | 21.56 | 21.70 | 26,100 |
11/10/16 | 21.66 | 21.73 | 21.52 | 21.60 | 31,100 |
10/10/16 | 21.74 | 21.87 | 21.64 | 21.74 | 28,800 |
07/10/16 | 21.62 | 21.73 | 21.53 | 21.65 | 44,900 |
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% |