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

Friday, 26 April 2024

PowerShares Exchange-Traded Fund Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	14.63	14.68	14.51	14.53	249,200
13/10/22	14.49	14.69	14.39	14.57	712,700
12/10/22	14.62	14.72	14.62	14.64	812,000
11/10/22	14.80	14.82	14.70	14.76	351,200
10/10/22	14.93	14.93	14.74	14.80	413,900
07/10/22	14.95	14.95	14.85	14.87	291,100
06/10/22	15.07	15.13	15.00	15.02	314,600
05/10/22	15.13	15.16	15.10	15.13	389,300
04/10/22	15.23	15.32	15.19	15.23	251,800
03/10/22	15.10	15.27	15.10	15.14	566,200
30/09/22	15.01	15.10	14.95	15.04	413,800
29/09/22	14.99	15.06	14.83	15.02	476,000
28/09/22	14.95	15.13	14.90	15.04	335,700
26/09/22	14.90	14.94	14.82	14.84	929,800
23/09/22	15.04	15.04	14.87	14.95	438,000
22/09/22	15.20	15.20	15.04	15.08	364,500
21/09/22	15.20	15.32	15.17	15.20	343,700
20/09/22	15.16	15.20	15.10	15.15	347,900
19/09/22	15.26	15.29	15.18	15.25	1,521,800
16/09/22	15.25	15.40	15.24	15.37	211,900
15/09/22	15.50	15.53	15.40	15.42	264,300
14/09/22	15.44	15.55	15.42	15.52	231,000
13/09/22	15.39	15.50	15.39	15.46	215,800
12/09/22	15.51	15.67	15.51	15.61	340,000
09/09/22	15.36	15.53	15.34	15.48	346,600
08/09/22	15.37	15.50	15.32	15.34	213,900
07/09/22	15.32	15.47	15.32	15.45	275,300
06/09/22	15.50	15.50	15.28	15.32	557,500
02/09/22	15.52	15.55	15.42	15.48	378,800
01/09/22	15.45	15.47	15.33	15.44	490,800
31/08/22	15.70	15.70	15.49	15.54	257,900
30/08/22	15.77	15.79	15.62	15.65	262,500
29/08/22	15.71	15.78	15.67	15.73	409,500
26/08/22	15.95	15.96	15.76	15.79	237,900
25/08/22	15.80	15.97	15.74	15.93	152,300
24/08/22	15.61	15.85	15.55	15.75	437,000
23/08/22	15.89	15.97	15.31	15.61	682,200
22/08/22	16.04	16.04	15.86	15.90	517,600
19/08/22	16.22	16.22	16.09	16.13	318,200
18/08/22	16.34	16.34	16.26	16.32	223,700
17/08/22	16.52	16.52	16.28	16.31	751,000
16/08/22	16.60	16.60	16.49	16.55	202,300
15/08/22	16.55	16.63	16.54	16.61	306,300

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%