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

Wednesday, 08 May 2024

PowerShares Exchange-Traded Fund Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
06/12/16	45.62	45.95	45.05	45.76	400,300
05/12/16	46.19	46.49	45.62	45.69	658,300
02/12/16	45.22	45.63	45.01	45.52	10,000
01/12/16	46.39	46.49	45.16	45.36	75,300
30/11/16	43.03	45.39	43.03	45.20	54,800
29/11/16	39.61	40.54	39.54	40.12	7,600
28/11/16	42.81	42.81	40.98	40.98	10,100
25/11/16	42.74	42.78	42.28	42.48	3,300
23/11/16	42.57	43.11	42.50	43.06	13,900
22/11/16	43.13	43.13	41.92	42.64	32,700
21/11/16	42.84	42.84	42.19	42.64	13,500
18/11/16	40.71	41.38	40.71	41.00	72,300
17/11/16	41.22	41.89	40.45	40.52	32,700
16/11/16	40.97	41.19	40.76	40.87	8,700
15/11/16	40.14	41.38	40.14	41.15	42,300
14/11/16	39.35	39.61	38.78	39.57	40,600
11/11/16	39.64	39.64	38.83	39.39	13,200
10/11/16	40.35	40.43	39.60	40.17	37,800
09/11/16	39.13	40.52	39.11	40.22	47,700
08/11/16	38.63	39.11	38.63	38.83	3,100
07/11/16	38.60	38.90	38.56	38.86	10,500
04/11/16	37.96	38.40	37.49	37.95	76,200
03/11/16	38.26	38.42	37.75	38.16	41,200
02/11/16	38.11	38.11	37.24	37.85	12,800
01/11/16	38.87	38.87	38.04	38.83	45,600
31/10/16	38.87	38.87	38.42	38.50	16,100
28/10/16	39.88	40.55	39.30	39.35	20,100
27/10/16	40.26	40.32	40.03	40.05	10,100
26/10/16	39.95	40.40	39.50	40.06	25,400
25/10/16	41.09	41.40	40.42	40.42	19,800
24/10/16	41.68	41.68	40.45	41.03	6,400
21/10/16	41.85	42.06	41.67	41.76	18,300
20/10/16	41.64	42.23	41.64	42.12	25,800
19/10/16	41.69	42.59	41.69	42.17	14,800
18/10/16	41.60	41.60	41.10	41.33	27,300
17/10/16	41.69	41.69	40.94	41.20	10,500
14/10/16	42.13	42.13	41.31	41.45	12,600
13/10/16	41.63	42.16	41.46	41.93	25,300
12/10/16	41.96	42.25	41.96	42.05	4,500
11/10/16	42.57	42.68	41.92	42.33	54,100
10/10/16	42.27	43.11	42.27	42.73	11,200
07/10/16	42.04	42.20	41.57	41.65	7,300

Global Indices

No news available...

Currencies