Friday, 29 March 2024
PowerShares Exchange-Traded Fund Trust
Date | Open | High | Low | Close | Volume |
06/12/16 | 50.58 | 50.85 | 50.49 | 50.83 | 94,400 |
05/12/16 | 50.46 | 50.69 | 50.40 | 50.52 | 95,400 |
02/12/16 | 50.25 | 50.42 | 50.15 | 50.24 | 67,700 |
01/12/16 | 50.35 | 50.57 | 50.11 | 50.23 | 62,500 |
30/11/16 | 50.55 | 50.66 | 50.34 | 50.34 | 63,600 |
29/11/16 | 50.41 | 50.62 | 50.36 | 50.48 | 150,400 |
28/11/16 | 50.67 | 50.72 | 50.39 | 50.46 | 65,300 |
25/11/16 | 50.72 | 50.83 | 50.67 | 50.82 | 30,300 |
23/11/16 | 50.39 | 50.68 | 50.39 | 50.68 | 195,200 |
22/11/16 | 50.23 | 50.57 | 50.23 | 50.54 | 206,000 |
21/11/16 | 50.03 | 50.18 | 49.97 | 50.17 | 90,700 |
18/11/16 | 49.97 | 50.01 | 49.86 | 49.95 | 32,300 |
17/11/16 | 49.69 | 50.02 | 49.63 | 50.01 | 79,200 |
16/11/16 | 49.72 | 49.79 | 49.56 | 49.65 | 90,300 |
15/11/16 | 49.72 | 49.91 | 49.45 | 49.90 | 79,500 |
14/11/16 | 49.15 | 49.79 | 49.15 | 49.69 | 213,100 |
11/11/16 | 48.66 | 49.07 | 48.56 | 49.01 | 75,000 |
10/11/16 | 48.50 | 49.25 | 48.50 | 48.85 | 147,100 |
09/11/16 | 46.89 | 48.52 | 46.89 | 48.34 | 174,600 |
08/11/16 | 47.11 | 47.56 | 46.95 | 47.39 | 112,800 |
07/11/16 | 46.64 | 47.20 | 46.64 | 47.20 | 99,800 |
04/11/16 | 46.15 | 46.51 | 46.07 | 46.09 | 96,100 |
03/11/16 | 46.35 | 46.53 | 46.10 | 46.16 | 134,500 |
02/11/16 | 46.49 | 46.70 | 46.34 | 46.37 | 77,100 |
01/11/16 | 46.97 | 47.00 | 46.28 | 46.57 | 196,700 |
31/10/16 | 46.79 | 46.94 | 46.78 | 46.84 | 64,100 |
28/10/16 | 46.80 | 46.99 | 46.50 | 46.71 | 152,900 |
27/10/16 | 47.31 | 47.43 | 46.81 | 46.84 | 128,200 |
26/10/16 | 46.79 | 47.29 | 46.73 | 47.17 | 94,700 |
25/10/16 | 47.01 | 47.07 | 46.81 | 46.86 | 45,800 |
24/10/16 | 47.13 | 47.28 | 47.03 | 47.11 | 64,500 |
21/10/16 | 46.69 | 46.96 | 46.65 | 46.93 | 53,300 |
20/10/16 | 46.86 | 47.03 | 46.70 | 46.91 | 71,600 |
19/10/16 | 46.85 | 47.05 | 46.72 | 46.98 | 105,500 |
18/10/16 | 46.93 | 47.04 | 46.79 | 46.82 | 105,300 |
17/10/16 | 46.68 | 46.84 | 46.57 | 46.59 | 70,500 |
14/10/16 | 46.93 | 47.15 | 46.75 | 46.75 | 74,600 |
13/10/16 | 46.61 | 46.88 | 46.27 | 46.76 | 76,300 |
12/10/16 | 46.80 | 47.10 | 46.69 | 46.94 | 67,000 |
11/10/16 | 47.37 | 47.41 | 46.63 | 46.85 | 91,300 |
10/10/16 | 47.47 | 47.71 | 47.45 | 47.46 | 79,100 |
07/10/16 | 47.54 | 47.54 | 47.11 | 47.27 | 125,500 |
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% |