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

Wednesday, 24 April 2024

PowerShares Exchange-Traded Fund Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
06/12/16	20.78	20.81	20.64	20.80	15,800
05/12/16	20.68	20.72	20.62	20.71	10,300
02/12/16	20.61	20.63	20.53	20.59	17,200
01/12/16	20.53	20.63	20.51	20.51	15,900
30/11/16	20.84	20.84	20.67	20.67	11,400
29/11/16	20.73	20.89	20.73	20.82	8,600
28/11/16	20.88	20.90	20.81	20.81	20,000
25/11/16	20.84	20.90	20.84	20.88	4,000
23/11/16	20.81	20.93	20.80	20.87	15,000
22/11/16	20.85	20.99	20.85	20.99	8,500
21/11/16	20.73	20.87	20.73	20.86	15,200
18/11/16	20.80	20.80	20.65	20.69	16,400
17/11/16	20.85	20.93	20.80	20.82	12,200
16/11/16	20.70	20.77	20.68	20.73	7,500
15/11/16	20.62	20.76	20.62	20.76	14,200
14/11/16	20.83	20.83	20.61	20.67	15,600
11/11/16	20.98	20.98	20.86	20.90	15,600
10/11/16	21.13	21.13	20.92	21.08	12,100
09/11/16	20.90	21.36	20.90	21.23	22,900
08/11/16	20.95	21.13	20.92	21.11	14,400
07/11/16	20.86	20.95	20.86	20.95	8,500
04/11/16	20.71	20.75	20.67	20.67	4,800
03/11/16	20.82	20.84	20.74	20.76	9,200
02/11/16	21.08	21.08	20.85	20.92	7,400
01/11/16	21.27	21.27	21.07	21.12	6,100
31/10/16	21.19	21.29	21.17	21.29	7,200
28/10/16	21.15	21.25	21.10	21.17	30,500
27/10/16	21.26	21.26	21.16	21.16	3,400
26/10/16	21.25	21.27	21.21	21.22	3,700
25/10/16	21.50	21.50	21.27	21.32	7,800
24/10/16	21.66	21.67	21.53	21.57	11,800
21/10/16	21.50	21.56	21.49	21.56	10,500
20/10/16	21.55	21.63	21.54	21.62	5,100
19/10/16	21.58	21.66	21.55	21.62	4,800
18/10/16	21.57	21.68	21.52	21.54	11,000
17/10/16	21.34	21.40	21.33	21.34	6,600
14/10/16	21.48	21.54	21.36	21.37	12,700
13/10/16	21.25	21.46	21.20	21.41	8,200
12/10/16	21.35	21.41	21.34	21.36	5,500
11/10/16	21.60	21.60	21.34	21.39	6,400
10/10/16	21.68	21.79	21.66	21.67	13,600
07/10/16	21.77	21.77	21.58	21.69	12,200

Global Indices

No news available...

Currencies