Friday, 29 March 2024
PowerShares Exchange-Traded Fund Trust
Date | Open | High | Low | Close | Volume |
14/10/22 | 18.28 | 18.39 | 17.64 | 17.65 | 37,100 |
13/10/22 | 17.43 | 18.12 | 17.19 | 18.11 | 50,100 |
12/10/22 | 18.08 | 18.12 | 17.80 | 17.84 | 23,200 |
11/10/22 | 18.24 | 18.39 | 17.86 | 18.12 | 27,300 |
10/10/22 | 18.71 | 18.71 | 18.23 | 18.38 | 40,500 |
07/10/22 | 19.19 | 19.19 | 18.66 | 18.74 | 23,800 |
06/10/22 | 19.74 | 19.93 | 19.37 | 19.37 | 10,600 |
05/10/22 | 20.17 | 20.17 | 19.51 | 19.80 | 157,700 |
04/10/22 | 20.05 | 20.59 | 20.05 | 20.53 | 247,300 |
03/10/22 | 19.18 | 19.62 | 19.14 | 19.47 | 16,300 |
30/09/22 | 19.00 | 19.34 | 18.86 | 19.06 | 27,300 |
29/09/22 | 19.58 | 19.58 | 18.76 | 19.00 | 16,000 |
28/09/22 | 19.42 | 19.95 | 19.41 | 19.85 | 32,500 |
26/09/22 | 19.51 | 19.95 | 19.30 | 19.41 | 23,200 |
23/09/22 | 20.05 | 20.05 | 19.40 | 19.68 | 63,600 |
22/09/22 | 21.06 | 21.06 | 20.35 | 20.48 | 27,000 |
21/09/22 | 21.31 | 21.69 | 21.13 | 21.14 | 21,700 |
20/09/22 | 21.67 | 21.68 | 21.17 | 21.27 | 19,200 |
19/09/22 | 21.69 | 21.99 | 21.57 | 21.90 | 81,700 |
16/09/22 | 22.16 | 22.24 | 21.89 | 22.10 | 44,000 |
15/09/22 | 22.75 | 22.99 | 22.38 | 22.42 | 32,900 |
14/09/22 | 22.59 | 22.96 | 22.40 | 22.88 | 9,100 |
13/09/22 | 22.72 | 22.99 | 22.57 | 22.66 | 31,200 |
12/09/22 | 23.31 | 23.42 | 23.03 | 23.33 | 51,000 |
09/09/22 | 23.04 | 23.25 | 23.04 | 23.22 | 46,900 |
08/09/22 | 22.52 | 22.83 | 22.47 | 22.81 | 14,700 |
07/09/22 | 21.90 | 22.72 | 21.90 | 22.64 | 18,600 |
06/09/22 | 22.01 | 22.02 | 21.65 | 21.89 | 11,800 |
02/09/22 | 22.52 | 22.52 | 21.71 | 21.88 | 13,200 |
01/09/22 | 22.65 | 22.65 | 21.93 | 22.30 | 56,000 |
31/08/22 | 22.80 | 22.98 | 22.74 | 22.92 | 17,400 |
30/08/22 | 23.12 | 23.35 | 22.58 | 22.74 | 34,400 |
29/08/22 | 23.09 | 23.22 | 22.94 | 23.00 | 28,800 |
26/08/22 | 24.00 | 24.00 | 23.13 | 23.24 | 27,800 |
25/08/22 | 23.56 | 23.88 | 23.56 | 23.84 | 27,700 |
24/08/22 | 22.80 | 23.52 | 22.80 | 23.37 | 17,200 |
23/08/22 | 22.65 | 23.04 | 22.65 | 22.75 | 26,200 |
22/08/22 | 22.95 | 22.95 | 22.51 | 22.65 | 78,700 |
19/08/22 | 23.97 | 23.97 | 23.10 | 23.26 | 92,600 |
18/08/22 | 24.02 | 24.25 | 23.97 | 24.20 | 58,000 |
17/08/22 | 24.45 | 24.45 | 23.93 | 24.05 | 22,700 |
16/08/22 | 24.89 | 24.89 | 24.51 | 24.65 | 24,300 |
15/08/22 | 24.99 | 25.07 | 24.64 | 24.93 | 36,700 |
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% |