Saturday, 30 March 2024
PowerShares Exchange-Traded Fund Trust
Date | Open | High | Low | Close | Volume |
06/12/16 | 24.95 | 25.07 | 24.87 | 25.06 | 61,100 |
05/12/16 | 24.89 | 24.96 | 24.85 | 24.94 | 30,200 |
02/12/16 | 24.84 | 24.88 | 24.72 | 24.77 | 535,800 |
01/12/16 | 24.80 | 24.89 | 24.73 | 24.80 | 41,000 |
30/11/16 | 25.05 | 25.05 | 24.81 | 24.81 | 45,100 |
29/11/16 | 25.00 | 25.07 | 24.93 | 24.96 | 69,600 |
28/11/16 | 25.15 | 25.15 | 24.99 | 25.00 | 36,400 |
25/11/16 | 25.00 | 25.12 | 25.00 | 25.12 | 17,900 |
23/11/16 | 24.95 | 25.02 | 24.93 | 24.96 | 32,700 |
22/11/16 | 24.85 | 25.06 | 24.76 | 25.05 | 73,400 |
21/11/16 | 24.70 | 24.79 | 24.60 | 24.76 | 41,200 |
18/11/16 | 24.65 | 24.68 | 24.52 | 24.55 | 24,500 |
17/11/16 | 24.66 | 24.75 | 24.62 | 24.65 | 43,300 |
16/11/16 | 24.54 | 24.66 | 24.47 | 24.66 | 28,000 |
15/11/16 | 24.48 | 24.62 | 24.44 | 24.60 | 36,300 |
14/11/16 | 24.38 | 24.48 | 24.33 | 24.42 | 139,700 |
11/11/16 | 24.22 | 24.42 | 24.20 | 24.35 | 81,200 |
10/11/16 | 24.13 | 24.41 | 24.04 | 24.33 | 63,200 |
09/11/16 | 23.36 | 24.15 | 23.36 | 24.05 | 65,600 |
08/11/16 | 23.35 | 23.67 | 23.34 | 23.61 | 162,000 |
07/11/16 | 23.24 | 23.38 | 23.23 | 23.37 | 40,000 |
04/11/16 | 22.95 | 23.16 | 22.92 | 22.92 | 39,200 |
03/11/16 | 23.14 | 23.16 | 22.89 | 22.92 | 216,300 |
02/11/16 | 23.21 | 23.26 | 23.07 | 23.07 | 117,800 |
01/11/16 | 23.63 | 23.63 | 23.16 | 23.26 | 72,600 |
31/10/16 | 23.49 | 23.66 | 23.49 | 23.62 | 37,800 |
28/10/16 | 23.44 | 23.60 | 23.36 | 23.43 | 50,800 |
27/10/16 | 23.54 | 23.56 | 23.41 | 23.44 | 35,600 |
26/10/16 | 23.48 | 23.59 | 23.42 | 23.45 | 56,700 |
25/10/16 | 23.91 | 23.91 | 23.58 | 23.60 | 365,100 |
24/10/16 | 23.94 | 24.11 | 23.93 | 23.98 | 26,200 |
21/10/16 | 23.69 | 23.82 | 23.60 | 23.81 | 33,900 |
20/10/16 | 23.84 | 23.89 | 23.74 | 23.86 | 22,000 |
19/10/16 | 23.87 | 23.96 | 23.72 | 23.89 | 150,400 |
18/10/16 | 23.93 | 23.93 | 23.75 | 23.82 | 23,100 |
17/10/16 | 23.69 | 23.78 | 23.69 | 23.71 | 22,300 |
14/10/16 | 23.88 | 23.99 | 23.69 | 23.69 | 21,900 |
13/10/16 | 23.70 | 23.87 | 23.70 | 23.76 | 36,900 |
12/10/16 | 23.79 | 23.96 | 23.79 | 23.88 | 27,300 |
11/10/16 | 24.02 | 24.02 | 23.61 | 23.74 | 33,300 |
10/10/16 | 24.11 | 24.30 | 24.09 | 24.10 | 23,500 |
07/10/16 | 24.34 | 24.34 | 23.98 | 24.03 | 31,700 |
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% |