Friday, 29 March 2024
Powershares S&P 500 Value With Momentum Portfoli
Date | Open | High | Low | Close | Volume |
14/10/22 | 46.31 | 46.31 | 45.80 | 45.80 | 3,400 |
13/10/22 | 45.86 | 47.01 | 45.86 | 46.94 | 1,500 |
12/10/22 | 45.73 | 45.78 | 45.48 | 45.48 | 2,100 |
11/10/22 | 45.46 | 46.20 | 45.46 | 45.68 | 600 |
10/10/22 | 45.90 | 45.91 | 45.73 | 45.76 | 6,700 |
07/10/22 | 46.14 | 46.14 | 45.76 | 45.81 | 6,200 |
06/10/22 | 46.96 | 46.96 | 46.70 | 46.77 | 9,500 |
05/10/22 | 47.05 | 47.33 | 47.01 | 47.17 | 4,200 |
04/10/22 | 47.14 | 47.32 | 47.02 | 47.32 | 34,600 |
03/10/22 | 44.95 | 45.78 | 44.88 | 45.67 | 1,200 |
30/09/22 | 44.41 | 44.88 | 44.27 | 44.27 | 1,600 |
29/09/22 | 44.35 | 44.71 | 44.35 | 44.66 | 4,200 |
28/09/22 | 44.56 | 45.42 | 44.56 | 45.42 | 6,800 |
26/09/22 | 44.94 | 44.99 | 44.34 | 44.44 | 6,500 |
23/09/22 | 45.64 | 45.64 | 44.61 | 45.11 | 10,200 |
22/09/22 | 46.45 | 46.45 | 46.41 | 46.41 | 1,000 |
21/09/22 | 47.96 | 48.01 | 46.87 | 46.87 | 3,500 |
20/09/22 | 47.59 | 47.59 | 47.25 | 47.57 | 3,800 |
19/09/22 | 48.04 | 48.38 | 47.98 | 48.38 | 9,300 |
16/09/22 | 48.22 | 48.22 | 47.78 | 48.19 | 4,900 |
15/09/22 | 48.91 | 48.91 | 48.69 | 48.69 | 400 |
14/09/22 | 48.89 | 48.90 | 48.89 | 48.89 | 1,100 |
13/09/22 | 49.93 | 49.93 | 48.96 | 49.04 | 1,700 |
12/09/22 | 50.70 | 50.84 | 50.50 | 50.67 | 5,600 |
09/09/22 | 50.32 | 50.46 | 50.32 | 50.37 | 1,300 |
08/09/22 | 49.08 | 49.74 | 49.08 | 49.73 | 3,000 |
07/09/22 | 48.72 | 49.25 | 48.72 | 49.21 | 3,100 |
06/09/22 | 48.91 | 48.91 | 48.31 | 48.33 | 3,100 |
02/09/22 | 49.40 | 49.61 | 48.55 | 48.66 | 900 |
01/09/22 | 48.20 | 48.73 | 48.20 | 48.73 | 4,300 |
31/08/22 | 49.23 | 49.23 | 48.88 | 48.88 | 2,300 |
30/08/22 | 49.45 | 49.45 | 49.18 | 49.18 | 6,700 |
29/08/22 | 49.60 | 50.22 | 49.60 | 49.92 | 1,600 |
26/08/22 | 51.31 | 51.31 | 49.96 | 49.96 | 7,900 |
25/08/22 | 50.70 | 51.18 | 50.70 | 51.18 | 2,100 |
24/08/22 | 50.22 | 50.54 | 50.22 | 50.53 | 2,000 |
23/08/22 | 50.58 | 50.58 | 50.32 | 50.33 | 900 |
22/08/22 | 50.07 | 50.08 | 50.05 | 50.06 | 700 |
19/08/22 | 51.25 | 51.25 | 51.05 | 51.05 | 3,400 |
18/08/22 | 51.28 | 51.54 | 51.28 | 51.47 | 1,200 |
17/08/22 | 51.03 | 51.35 | 51.03 | 51.14 | 3,700 |
16/08/22 | 51.16 | 51.58 | 51.16 | 51.39 | 3,500 |
15/08/22 | 50.68 | 51.11 | 50.68 | 51.06 | 1,000 |
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% |