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

Thursday, 18 April 2024

PowerShares Exchange-Traded Fund Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	16.46	16.46	16.01	16.03	436,400
13/10/22	15.88	16.44	15.88	16.34	1,025,900
12/10/22	16.22	16.31	16.17	16.21	734,100
11/10/22	16.38	16.45	16.24	16.28	508,900
10/10/22	16.59	16.66	16.48	16.53	1,056,700
07/10/22	16.74	16.81	16.61	16.66	822,600
06/10/22	16.93	17.04	16.91	16.92	534,100
05/10/22	16.96	17.07	16.88	17.03	403,900
04/10/22	16.95	17.08	16.89	16.98	531,400
03/10/22	16.42	16.68	16.39	16.65	814,200
30/09/22	16.14	16.32	16.14	16.18	644,300
29/09/22	16.22	16.22	16.00	16.14	3,648,700
28/09/22	16.26	16.51	16.22	16.46	3,863,200
26/09/22	16.59	16.59	16.36	16.41	3,672,600
23/09/22	16.81	16.84	16.62	16.71	4,037,100
22/09/22	17.07	17.16	17.00	17.11	1,950,100
21/09/22	17.23	17.32	17.05	17.08	463,500
20/09/22	17.24	17.36	17.23	17.29	358,000
19/09/22	17.18	17.36	17.15	17.36	2,679,100
16/09/22	17.65	17.74	17.61	17.69	777,700
15/09/22	17.98	18.04	17.86	17.91	349,800
14/09/22	18.04	18.11	17.99	18.04	259,900
13/09/22	18.26	18.33	17.99	17.99	635,200
12/09/22	18.51	18.65	18.51	18.64	310,600
09/09/22	18.24	18.38	18.24	18.36	661,200
08/09/22	17.98	18.06	17.92	18.03	230,200
07/09/22	17.90	18.14	17.86	18.09	354,200
06/09/22	18.11	18.16	17.97	18.00	439,100
02/09/22	18.08	18.21	18.02	18.03	535,500
01/09/22	18.06	18.10	17.91	18.10	486,700
31/08/22	18.27	18.34	18.14	18.15	308,800
30/08/22	18.46	18.47	18.12	18.14	274,600
29/08/22	18.44	18.54	18.42	18.42	386,100
26/08/22	18.81	18.82	18.47	18.47	279,200
25/08/22	18.52	18.68	18.42	18.68	171,600
24/08/22	18.19	18.42	18.16	18.31	189,400
23/08/22	18.17	18.34	18.16	18.29	251,100
22/08/22	18.10	18.15	18.05	18.12	399,200
19/08/22	18.23	18.27	18.13	18.17	251,400
18/08/22	18.37	18.39	18.28	18.36	220,200
17/08/22	18.43	18.53	18.39	18.44	475,700
16/08/22	18.44	18.54	18.44	18.52	239,000
15/08/22	18.42	18.49	18.34	18.45	367,900

Global Indices

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%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%