Saturday, 20 April 2024
PowerShares Exchange-Traded Fund Trust
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 90.50 | 90.50 | 85.47 | 85.66 | 25,500 |
| 13/10/22 | 83.79 | 90.17 | 82.82 | 89.68 | 26,200 |
| 12/10/22 | 88.21 | 88.30 | 86.81 | 86.83 | 60,000 |
| 11/10/22 | 89.18 | 90.08 | 87.28 | 88.34 | 25,700 |
| 10/10/22 | 93.19 | 93.19 | 89.15 | 90.48 | 25,600 |
| 07/10/22 | 96.11 | 96.23 | 92.88 | 93.49 | 61,100 |
| 06/10/22 | 98.41 | 99.99 | 98.41 | 98.55 | 8,100 |
| 05/10/22 | 96.32 | 99.45 | 95.66 | 98.80 | 16,800 |
| 04/10/22 | 96.20 | 97.92 | 96.20 | 97.84 | 35,900 |
| 03/10/22 | 90.91 | 94.53 | 90.91 | 93.68 | 17,400 |
| 30/09/22 | 90.31 | 92.26 | 89.99 | 89.99 | 10,700 |
| 29/09/22 | 92.12 | 92.12 | 90.00 | 91.39 | 9,700 |
| 28/09/22 | 91.76 | 94.17 | 91.76 | 93.80 | 10,500 |
| 26/09/22 | 92.00 | 93.69 | 91.19 | 91.20 | 15,300 |
| 23/09/22 | 92.34 | 92.95 | 90.94 | 92.35 | 22,900 |
| 22/09/22 | 95.68 | 95.77 | 93.29 | 93.73 | 19,700 |
| 21/09/22 | 96.95 | 99.47 | 96.18 | 96.26 | 13,600 |
| 20/09/22 | 96.74 | 97.45 | 96.00 | 96.74 | 23,300 |
| 19/09/22 | 95.99 | 98.23 | 95.99 | 97.94 | 12,700 |
| 16/09/22 | 95.95 | 97.64 | 95.83 | 97.54 | 17,600 |
| 15/09/22 | 97.90 | 98.98 | 96.61 | 97.15 | 9,000 |
| 14/09/22 | 98.36 | 99.32 | 97.43 | 98.64 | 22,100 |
| 13/09/22 | 99.57 | 99.90 | 97.52 | 97.66 | 16,400 |
| 12/09/22 | 103.28 | 103.73 | 102.15 | 103.38 | 14,800 |
| 09/09/22 | 101.75 | 103.21 | 101.75 | 102.85 | 14,300 |
| 08/09/22 | 97.80 | 100.54 | 97.42 | 100.51 | 25,900 |
| 07/09/22 | 97.58 | 99.60 | 97.22 | 98.86 | 15,800 |
| 06/09/22 | 98.55 | 99.07 | 97.12 | 97.54 | 12,500 |
| 02/09/22 | 100.57 | 101.10 | 98.18 | 98.60 | 11,100 |
| 01/09/22 | 99.49 | 99.49 | 96.29 | 99.16 | 38,300 |
| 31/08/22 | 103.67 | 103.67 | 101.34 | 101.91 | 13,500 |
| 30/08/22 | 105.59 | 105.59 | 102.15 | 103.29 | 21,700 |
| 29/08/22 | 105.57 | 106.67 | 104.69 | 104.69 | 19,000 |
| 26/08/22 | 113.62 | 113.62 | 106.92 | 106.92 | 61,200 |
| 25/08/22 | 109.19 | 113.49 | 109.19 | 113.46 | 38,200 |
| 24/08/22 | 108.64 | 109.51 | 108.05 | 109.11 | 13,300 |
| 23/08/22 | 108.13 | 110.41 | 108.13 | 109.10 | 15,300 |
| 22/08/22 | 110.05 | 110.10 | 107.71 | 108.23 | 128,200 |
| 19/08/22 | 113.78 | 113.99 | 112.00 | 112.29 | 12,500 |
| 18/08/22 | 112.22 | 115.91 | 112.22 | 115.18 | 21,400 |
| 17/08/22 | 114.04 | 114.04 | 111.04 | 112.32 | 46,400 |
| 16/08/22 | 116.31 | 116.51 | 114.44 | 115.57 | 67,800 |
| 15/08/22 | 115.95 | 117.02 | 115.29 | 116.77 | 15,000 |
| 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% |