Saturday, 30 March 2024
PowerShares Exchange-Traded Fund Trust
Date | Open | High | Low | Close | Volume |
14/10/22 | 45.50 | 46.04 | 43.05 | 43.10 | 431,300 |
13/10/22 | 42.61 | 45.05 | 42.04 | 45.00 | 369,800 |
12/10/22 | 45.23 | 45.23 | 43.65 | 44.15 | 289,900 |
11/10/22 | 45.16 | 46.00 | 43.90 | 45.17 | 420,400 |
10/10/22 | 46.77 | 46.77 | 44.92 | 45.50 | 377,400 |
07/10/22 | 48.63 | 48.63 | 46.35 | 46.65 | 301,700 |
06/10/22 | 50.58 | 52.09 | 49.13 | 49.24 | 143,200 |
05/10/22 | 51.35 | 51.35 | 49.25 | 50.60 | 329,400 |
04/10/22 | 51.09 | 52.60 | 51.03 | 52.30 | 309,200 |
03/10/22 | 48.71 | 50.03 | 47.19 | 49.47 | 685,200 |
30/09/22 | 48.24 | 49.75 | 47.90 | 48.18 | 359,400 |
29/09/22 | 50.59 | 50.76 | 47.72 | 48.52 | 605,900 |
28/09/22 | 50.15 | 51.96 | 49.62 | 51.63 | 312,000 |
26/09/22 | 49.69 | 51.74 | 49.26 | 49.37 | 319,100 |
23/09/22 | 51.12 | 51.20 | 49.27 | 50.02 | 460,900 |
22/09/22 | 54.52 | 54.85 | 51.79 | 52.38 | 402,800 |
21/09/22 | 55.35 | 56.68 | 54.27 | 54.61 | 251,000 |
20/09/22 | 56.74 | 56.81 | 54.97 | 55.01 | 200,800 |
19/09/22 | 56.33 | 57.36 | 56.24 | 57.07 | 340,300 |
16/09/22 | 57.14 | 57.79 | 56.38 | 57.32 | 777,900 |
15/09/22 | 58.95 | 60.40 | 58.05 | 58.41 | 699,200 |
14/09/22 | 57.62 | 59.42 | 56.61 | 59.37 | 839,100 |
13/09/22 | 56.72 | 58.60 | 56.39 | 57.68 | 1,497,000 |
12/09/22 | 58.88 | 59.23 | 57.55 | 59.19 | 1,447,400 |
09/09/22 | 58.21 | 58.71 | 57.72 | 58.47 | 429,300 |
08/09/22 | 56.54 | 57.53 | 56.17 | 57.46 | 534,400 |
07/09/22 | 54.66 | 57.19 | 54.40 | 57.00 | 482,300 |
06/09/22 | 54.93 | 55.25 | 53.51 | 54.51 | 969,700 |
02/09/22 | 56.29 | 56.29 | 53.95 | 54.42 | 615,800 |
01/09/22 | 56.65 | 56.65 | 54.20 | 55.42 | 203,400 |
31/08/22 | 57.13 | 57.85 | 56.24 | 57.50 | 389,300 |
30/08/22 | 58.34 | 58.85 | 55.91 | 56.70 | 224,500 |
29/08/22 | 57.67 | 59.15 | 57.40 | 57.64 | 179,600 |
26/08/22 | 61.32 | 61.45 | 58.43 | 58.64 | 331,800 |
25/08/22 | 60.97 | 61.15 | 59.85 | 60.93 | 397,100 |
24/08/22 | 57.50 | 60.25 | 57.50 | 59.87 | 415,000 |
23/08/22 | 57.14 | 58.16 | 56.73 | 57.22 | 203,200 |
22/08/22 | 56.50 | 57.03 | 56.00 | 56.68 | 351,000 |
19/08/22 | 59.98 | 60.00 | 57.64 | 57.97 | 561,400 |
18/08/22 | 61.01 | 61.74 | 60.60 | 61.41 | 341,100 |
17/08/22 | 61.77 | 61.93 | 59.76 | 60.53 | 760,200 |
16/08/22 | 63.67 | 63.97 | 62.00 | 62.74 | 500,600 |
15/08/22 | 64.41 | 65.11 | 63.14 | 64.31 | 412,000 |
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% |