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

Saturday, 27 April 2024

PowerShares Exchange-Traded Fund Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
06/12/16	22.72	22.80	22.71	22.80	15,900
05/12/16	22.74	22.76	22.68	22.73	17,800
02/12/16	22.62	22.69	22.60	22.63	7,600
01/12/16	22.74	22.74	22.56	22.59	19,700
30/11/16	22.79	22.84	22.68	22.68	15,300
29/11/16	22.77	22.84	22.73	22.78	19,500
28/11/16	22.80	22.85	22.77	22.79	16,500
25/11/16	22.70	22.81	22.70	22.79	3,900
23/11/16	22.59	22.71	22.59	22.68	30,300
22/11/16	22.61	22.70	22.59	22.65	22,300
21/11/16	22.47	22.58	22.47	22.56	22,100
18/11/16	22.45	22.46	22.40	22.40	23,900
17/11/16	22.46	22.49	22.41	22.43	23,100
16/11/16	22.44	22.44	22.37	22.41	26,000
15/11/16	22.29	22.43	22.29	22.43	18,700
14/11/16	22.29	22.29	22.21	22.26	15,000
11/11/16	22.26	22.31	22.22	22.31	21,400
10/11/16	22.42	22.45	22.23	22.32	39,900
09/11/16	22.10	22.40	22.06	22.40	38,700
08/11/16	22.14	22.33	22.14	22.30	43,600
07/11/16	22.02	22.20	22.02	22.20	24,500
04/11/16	21.88	21.94	21.80	21.81	26,100
03/11/16	21.92	21.94	21.84	21.84	21,200
02/11/16	21.89	21.98	21.88	21.90	24,100
01/11/16	22.13	22.15	21.89	21.97	15,300
31/10/16	22.10	22.19	22.10	22.15	37,700
28/10/16	22.07	22.22	22.01	22.10	35,600
27/10/16	22.20	22.20	22.07	22.07	45,000
26/10/16	22.08	22.21	22.08	22.18	23,600
25/10/16	22.20	22.21	22.15	22.18	19,900
24/10/16	22.18	22.21	22.14	22.20	37,800
21/10/16	22.12	22.12	22.04	22.11	11,500
20/10/16	22.14	22.14	22.06	22.12	52,900
19/10/16	22.18	22.20	22.13	22.18	10,900
18/10/16	22.22	22.25	22.13	22.16	15,800
17/10/16	22.19	22.19	22.11	22.11	29,000
14/10/16	22.28	22.31	22.20	22.22	11,700
13/10/16	22.10	22.24	22.03	22.18	30,300
12/10/16	22.15	22.24	22.10	22.20	16,800
11/10/16	22.33	22.33	22.05	22.13	26,200
10/10/16	22.40	22.46	22.37	22.38	15,000
07/10/16	22.39	22.39	22.24	22.30	6,900

Global Indices

No news available...

Currencies