Tuesday, 19 March 2024
PowerShares Exchange-Traded Fund Trust
Date | Open | High | Low | Close | Volume |
14/10/22 | 8.640 | 8.640 | 8.350 | 8.380 | 239,100 |
13/10/22 | 8.130 | 8.581 | 8.090 | 8.560 | 76,500 |
12/10/22 | 8.300 | 8.340 | 8.232 | 8.290 | 47,500 |
11/10/22 | 8.480 | 8.495 | 8.300 | 8.350 | 121,900 |
10/10/22 | 8.630 | 8.630 | 8.470 | 8.550 | 55,800 |
07/10/22 | 8.730 | 8.730 | 8.550 | 8.580 | 86,600 |
06/10/22 | 8.960 | 9.000 | 8.860 | 8.890 | 772,200 |
05/10/22 | 8.960 | 9.043 | 8.880 | 9.020 | 59,200 |
04/10/22 | 8.920 | 9.181 | 8.920 | 9.172 | 69,200 |
03/10/22 | 8.530 | 8.729 | 8.509 | 8.690 | 116,700 |
30/09/22 | 8.400 | 8.580 | 8.381 | 8.460 | 58,300 |
29/09/22 | 8.430 | 8.430 | 8.270 | 8.399 | 562,800 |
28/09/22 | 8.370 | 8.670 | 8.344 | 8.660 | 120,300 |
26/09/22 | 8.510 | 8.580 | 8.345 | 8.395 | 65,400 |
23/09/22 | 8.680 | 8.700 | 8.470 | 8.580 | 174,400 |
22/09/22 | 9.100 | 9.100 | 8.830 | 8.850 | 70,600 |
21/09/22 | 9.270 | 9.400 | 9.090 | 9.120 | 68,500 |
20/09/22 | 9.390 | 9.390 | 9.199 | 9.250 | 80,000 |
19/09/22 | 9.360 | 9.600 | 9.360 | 9.570 | 70,500 |
16/09/22 | 9.560 | 9.600 | 9.481 | 9.550 | 74,800 |
15/09/22 | 9.690 | 9.830 | 9.660 | 9.670 | 45,900 |
14/09/22 | 9.820 | 9.820 | 9.710 | 9.760 | 109,500 |
13/09/22 | 10.150 | 10.150 | 9.790 | 9.820 | 66,300 |
12/09/22 | 10.26 | 10.37 | 10.20 | 10.30 | 35,200 |
09/09/22 | 9.99 | 10.16 | 9.99 | 10.14 | 91,000 |
08/09/22 | 9.760 | 9.920 | 9.760 | 9.870 | 72,800 |
07/09/22 | 9.710 | 9.940 | 9.710 | 9.940 | 56,700 |
06/09/22 | 9.820 | 9.820 | 9.630 | 9.750 | 79,400 |
02/09/22 | 9.900 | 9.960 | 9.668 | 9.720 | 74,400 |
01/09/22 | 9.830 | 9.830 | 9.586 | 9.740 | 157,600 |
31/08/22 | 10.050 | 10.096 | 9.950 | 9.980 | 79,600 |
30/08/22 | 10.15 | 10.18 | 9.97 | 10.01 | 73,900 |
29/08/22 | 10.08 | 10.14 | 10.03 | 10.05 | 39,200 |
26/08/22 | 10.50 | 10.50 | 10.10 | 10.10 | 81,400 |
25/08/22 | 10.42 | 10.54 | 10.41 | 10.51 | 48,000 |
24/08/22 | 10.28 | 10.43 | 10.28 | 10.41 | 938,400 |
23/08/22 | 10.24 | 10.39 | 10.24 | 10.30 | 224,800 |
22/08/22 | 10.38 | 10.38 | 10.23 | 10.25 | 234,100 |
19/08/22 | 10.68 | 10.68 | 10.48 | 10.50 | 251,400 |
18/08/22 | 10.87 | 10.87 | 10.79 | 10.80 | 91,500 |
17/08/22 | 10.98 | 10.98 | 10.81 | 10.85 | 99,100 |
16/08/22 | 11.07 | 11.12 | 11.03 | 11.08 | 49,300 |
15/08/22 | 11.08 | 11.15 | 11.07 | 11.15 | 75,800 |
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% |