FinData: Historical Data for AMEX, PBS - PowerShares Exchange-Traded Fund Trust

Thursday, 25 April 2024

PowerShares Exchange-Traded Fund Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	32.75	32.75	32.24	32.24	800
13/10/22	31.18	32.79	31.18	32.78	3,200
12/10/22	31.85	32.08	31.85	31.93	3,300
11/10/22	32.22	32.29	31.68	31.83	21,700
10/10/22	32.46	32.55	32.40	32.40	400
07/10/22	33.13	33.13	32.33	32.37	2,400
06/10/22	33.37	33.37	33.24	33.29	3,200
05/10/22	33.15	33.60	32.92	33.43	5,400
04/10/22	32.98	33.81	32.96	33.80	12,800
03/10/22	32.17	32.56	32.17	32.54	2,400
30/09/22	32.17	32.17	31.60	31.60	1,000
29/09/22	32.30	32.30	31.59	31.81	10,700
28/09/22	32.12	32.84	32.12	32.78	5,900
26/09/22	32.47	32.47	32.10	32.10	5,300
23/09/22	33.28	33.28	32.68	32.72	2,500
22/09/22	34.36	34.36	33.60	33.60	2,500
21/09/22	35.31	35.31	34.56	34.56	2,300
20/09/22	35.30	35.70	35.17	35.29	17,600
19/09/22	35.39	35.81	35.39	35.81	1,800
16/09/22	35.64	35.64	35.35	35.63	3,200
15/09/22	36.32	36.32	36.18	36.18	300
14/09/22	35.65	36.01	35.65	36.01	900
13/09/22	36.88	36.91	36.18	36.23	6,100
12/09/22	37.66	38.06	37.66	38.06	2,700
09/09/22	36.89	37.58	36.89	37.58	11,500
08/09/22	36.04	36.47	35.98	36.37	3,100
07/09/22	35.87	36.30	35.87	36.30	1,300
06/09/22	35.71	35.99	35.71	35.82	14,000
02/09/22	36.84	36.84	36.35	36.35	900
01/09/22	36.18	36.76	36.18	36.76	2,900
31/08/22	37.17	37.17	36.70	36.70	1,600
30/08/22	37.57	37.57	36.63	36.77	3,500
29/08/22	37.50	37.50	37.20	37.20	2,300
26/08/22	38.50	38.50	37.37	37.37	2,700
25/08/22	38.09	38.57	38.09	38.57	1,400
24/08/22	38.17	38.18	37.90	37.90	800
23/08/22	37.76	37.76	37.52	37.52	1,400
22/08/22	38.06	38.24	37.95	37.95	2,100
19/08/22	39.12	39.12	39.12	39.12	500
18/08/22	39.70	39.90	39.58	39.82	3,200
17/08/22	39.75	40.11	39.75	39.76	4,800
16/08/22	40.15	40.97	40.15	40.70	9,500
15/08/22	40.28	40.61	40.28	40.56	3,900

Global Indices

No news available...

Currencies