Thursday, 18 April 2024
PowerShares Exchange-Traded Fund Trust
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 |
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% |