Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Saturday, 30 March 2024
POWERSHARES S& P 500
AMEX
PBP
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
19.47
19.58
18.95
18.97
19,300
13/10/22
18.63
19.47
18.56
19.35
22,000
12/10/22
19.04
19.10
18.95
18.96
30,400
11/10/22
19.00
19.19
18.90
19.00
22,900
10/10/22
19.24
19.26
19.00
19.08
84,500
07/10/22
19.31
19.39
19.12
19.18
89,800
06/10/22
19.71
19.74
19.56
19.59
49,700
05/10/22
19.76
19.87
19.47
19.72
62,600
04/10/22
19.56
19.82
19.56
19.77
53,600
03/10/22
19.10
19.44
19.10
19.41
37,600
30/09/22
19.00
19.30
18.91
18.91
29,300
29/09/22
19.03
19.23
18.99
19.12
58,700
28/09/22
19.17
19.52
19.17
19.46
41,000
26/09/22
19.34
19.44
19.02
19.23
75,000
23/09/22
19.49
19.49
19.06
19.38
394,000
22/09/22
19.63
19.67
19.50
19.60
18,500
21/09/22
19.95
19.95
19.67
19.67
31,500
20/09/22
19.79
19.86
19.72
19.80
31,000
19/09/22
19.66
19.93
19.66
19.86
247,900
16/09/22
19.99
19.99
19.76
19.81
16,700
15/09/22
20.22
20.35
20.01
20.05
10,800
14/09/22
20.25
20.36
20.10
20.35
21,600
13/09/22
20.63
20.76
20.10
20.16
123,900
12/09/22
20.91
21.13
20.91
21.10
189,100
09/09/22
20.67
20.96
20.67
20.86
12,900
08/09/22
20.42
20.63
20.34
20.62
35,900
07/09/22
20.15
20.50
20.08
20.45
70,100
06/09/22
20.17
20.24
20.04
20.06
27,700
02/09/22
20.42
20.64
20.12
20.17
65,900
01/09/22
20.33
20.44
20.12
20.44
14,200
31/08/22
20.62
20.63
20.36
20.39
40,800
30/08/22
20.68
20.70
20.42
20.44
7,900
29/08/22
20.75
20.82
20.58
20.69
20,100
26/08/22
21.25
21.25
20.86
20.87
6,900
25/08/22
21.09
21.28
21.09
21.26
8,900
24/08/22
20.99
21.14
20.92
21.12
10,400
23/08/22
20.99
21.12
20.99
21.00
10,900
22/08/22
21.16
21.16
21.03
21.08
34,100
19/08/22
21.37
21.38
21.24
21.35
13,100
18/08/22
21.38
21.50
21.34
21.42
2,400
17/08/22
21.32
21.48
21.32
21.43
7,500
16/08/22
21.41
21.50
21.41
21.49
4,800
15/08/22
21.35
21.62
21.35
21.50
31,200
Global Indices
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%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%