Saturday, 27 April 2024
PowerShares Exchange-Traded Fund Trust
Date | Open | High | Low | Close | Volume |
14/10/22 | 23.48 | 23.48 | 23.35 | 23.40 | 114,300 |
13/10/22 | 23.38 | 23.43 | 23.33 | 23.43 | 325,900 |
12/10/22 | 23.67 | 23.67 | 23.54 | 23.64 | 225,600 |
11/10/22 | 23.56 | 23.56 | 23.45 | 23.55 | 94,100 |
10/10/22 | 23.46 | 23.50 | 23.38 | 23.50 | 128,200 |
07/10/22 | 23.59 | 23.59 | 23.42 | 23.42 | 230,500 |
06/10/22 | 23.43 | 23.58 | 23.43 | 23.58 | 291,600 |
05/10/22 | 23.58 | 23.58 | 23.43 | 23.52 | 233,900 |
04/10/22 | 23.36 | 23.54 | 23.36 | 23.46 | 244,400 |
03/10/22 | 23.18 | 23.26 | 23.17 | 23.24 | 803,100 |
30/09/22 | 23.11 | 23.19 | 23.08 | 23.17 | 308,700 |
29/09/22 | 23.11 | 23.17 | 23.07 | 23.11 | 350,400 |
28/09/22 | 23.21 | 23.21 | 23.14 | 23.19 | 576,700 |
26/09/22 | 23.31 | 23.40 | 23.29 | 23.31 | 2,086,600 |
23/09/22 | 23.64 | 23.64 | 23.36 | 23.45 | 2,948,500 |
22/09/22 | 23.56 | 23.63 | 23.48 | 23.50 | 957,800 |
21/09/22 | 23.67 | 23.73 | 23.56 | 23.72 | 2,900,500 |
20/09/22 | 23.80 | 23.80 | 23.61 | 23.66 | 2,981,700 |
19/09/22 | 23.75 | 23.89 | 23.75 | 23.88 | 921,100 |
16/09/22 | 23.85 | 23.90 | 23.85 | 23.86 | 463,300 |
15/09/22 | 23.98 | 23.98 | 23.85 | 23.88 | 714,700 |
14/09/22 | 23.95 | 23.95 | 23.85 | 23.87 | 406,900 |
13/09/22 | 23.89 | 24.05 | 23.89 | 23.95 | 146,800 |
12/09/22 | 24.06 | 24.10 | 24.02 | 24.05 | 228,600 |
09/09/22 | 24.11 | 24.11 | 23.95 | 24.05 | 131,200 |
08/09/22 | 24.03 | 24.03 | 23.95 | 23.98 | 117,400 |
07/09/22 | 24.03 | 24.06 | 24.00 | 24.01 | 144,000 |
06/09/22 | 24.12 | 24.19 | 24.02 | 24.08 | 232,100 |
02/09/22 | 24.23 | 24.26 | 24.15 | 24.26 | 259,700 |
01/09/22 | 24.04 | 24.16 | 24.02 | 24.12 | 948,400 |
31/08/22 | 24.23 | 24.29 | 24.21 | 24.23 | 181,900 |
30/08/22 | 24.51 | 24.51 | 24.26 | 24.31 | 960,000 |
29/08/22 | 24.49 | 24.49 | 24.38 | 24.44 | 231,100 |
26/08/22 | 24.52 | 24.53 | 24.45 | 24.50 | 126,300 |
25/08/22 | 24.56 | 24.60 | 24.52 | 24.53 | 111,800 |
24/08/22 | 24.57 | 24.68 | 24.54 | 24.57 | 170,400 |
23/08/22 | 24.68 | 24.74 | 24.63 | 24.63 | 63,000 |
22/08/22 | 24.84 | 24.84 | 24.70 | 24.74 | 168,500 |
19/08/22 | 24.89 | 24.89 | 24.77 | 24.81 | 240,000 |
18/08/22 | 25.09 | 25.09 | 24.91 | 25.01 | 113,400 |
17/08/22 | 25.19 | 25.19 | 24.92 | 24.92 | 113,500 |
16/08/22 | 25.25 | 25.25 | 25.09 | 25.14 | 202,800 |
15/08/22 | 25.27 | 25.27 | 25.13 | 25.19 | 231,600 |
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% |