Sunday, 21 April 2024
PowerShares Exchange-Traded Fund Trust
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 25.99 | 25.99 | 25.43 | 25.47 | 82,300 |
| 13/10/22 | 24.93 | 26.03 | 24.93 | 25.89 | 155,800 |
| 12/10/22 | 25.39 | 25.62 | 25.35 | 25.44 | 195,100 |
| 11/10/22 | 25.56 | 25.96 | 25.55 | 25.56 | 222,400 |
| 10/10/22 | 25.99 | 26.01 | 25.68 | 25.87 | 542,100 |
| 07/10/22 | 26.21 | 26.24 | 25.85 | 25.94 | 232,200 |
| 06/10/22 | 26.63 | 26.68 | 26.31 | 26.39 | 47,100 |
| 05/10/22 | 26.64 | 26.78 | 26.39 | 26.70 | 46,000 |
| 04/10/22 | 26.73 | 27.16 | 26.73 | 27.10 | 48,800 |
| 03/10/22 | 25.92 | 26.27 | 25.88 | 26.23 | 228,700 |
| 30/09/22 | 25.61 | 25.93 | 25.61 | 25.61 | 87,500 |
| 29/09/22 | 25.72 | 25.72 | 25.33 | 25.65 | 232,300 |
| 28/09/22 | 25.55 | 26.17 | 25.40 | 26.09 | 267,900 |
| 26/09/22 | 26.00 | 26.15 | 25.65 | 25.80 | 768,100 |
| 23/09/22 | 26.57 | 26.57 | 26.07 | 26.23 | 2,041,100 |
| 22/09/22 | 27.39 | 27.39 | 27.04 | 27.14 | 811,600 |
| 21/09/22 | 27.64 | 27.71 | 27.24 | 27.35 | 208,600 |
| 20/09/22 | 27.72 | 27.72 | 27.44 | 27.54 | 413,200 |
| 19/09/22 | 27.66 | 28.05 | 27.66 | 27.96 | 179,700 |
| 16/09/22 | 28.13 | 28.23 | 27.97 | 28.19 | 72,300 |
| 15/09/22 | 28.37 | 28.50 | 28.25 | 28.28 | 26,600 |
| 14/09/22 | 28.61 | 28.74 | 28.45 | 28.74 | 26,200 |
| 13/09/22 | 28.95 | 29.01 | 28.38 | 28.38 | 32,100 |
| 12/09/22 | 29.40 | 29.58 | 29.40 | 29.50 | 28,300 |
| 09/09/22 | 28.88 | 29.16 | 28.88 | 29.16 | 33,000 |
| 08/09/22 | 28.17 | 28.47 | 28.15 | 28.47 | 30,700 |
| 07/09/22 | 27.98 | 28.47 | 27.98 | 28.35 | 595,500 |
| 06/09/22 | 28.44 | 28.51 | 28.15 | 28.26 | 294,600 |
| 02/09/22 | 28.82 | 28.92 | 28.32 | 28.45 | 26,700 |
| 01/09/22 | 28.68 | 28.69 | 28.40 | 28.64 | 326,800 |
| 31/08/22 | 29.29 | 29.37 | 29.05 | 29.13 | 54,000 |
| 30/08/22 | 29.59 | 29.59 | 29.12 | 29.33 | 43,500 |
| 29/08/22 | 29.34 | 29.46 | 29.34 | 29.39 | 65,000 |
| 26/08/22 | 30.27 | 30.27 | 29.43 | 29.48 | 27,800 |
| 25/08/22 | 29.99 | 30.30 | 29.99 | 30.22 | 25,800 |
| 24/08/22 | 29.80 | 30.05 | 29.75 | 30.01 | 14,100 |
| 23/08/22 | 29.69 | 30.03 | 29.66 | 29.79 | 23,600 |
| 22/08/22 | 29.90 | 29.90 | 29.56 | 29.78 | 199,700 |
| 19/08/22 | 30.41 | 30.41 | 30.10 | 30.20 | 42,300 |
| 18/08/22 | 30.76 | 30.80 | 30.60 | 30.67 | 41,900 |
| 17/08/22 | 30.77 | 30.88 | 30.57 | 30.87 | 67,900 |
| 16/08/22 | 31.01 | 31.18 | 30.97 | 31.13 | 19,400 |
| 15/08/22 | 31.06 | 31.19 | 31.06 | 31.19 | 31,900 |
| 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% |