Saturday, 30 March 2024
Powershares S&P Smallcap High Div Low Vol Port
Date | Open | High | Low | Close | Volume |
14/10/22 | 16.32 | 16.32 | 16.19 | 16.19 | 8,000 |
13/10/22 | 15.70 | 16.55 | 15.70 | 16.50 | 13,000 |
12/10/22 | 16.26 | 16.26 | 15.95 | 16.10 | 5,600 |
11/10/22 | 15.82 | 16.25 | 15.73 | 16.18 | 5,300 |
10/10/22 | 15.91 | 15.91 | 15.80 | 15.82 | 2,500 |
07/10/22 | 15.97 | 16.00 | 15.81 | 15.86 | 2,100 |
06/10/22 | 16.41 | 16.41 | 16.22 | 16.23 | 3,400 |
05/10/22 | 16.55 | 16.56 | 16.29 | 16.56 | 2,700 |
04/10/22 | 16.56 | 17.00 | 16.56 | 16.96 | 9,800 |
03/10/22 | 16.21 | 16.36 | 15.91 | 16.30 | 11,800 |
30/09/22 | 16.27 | 16.29 | 16.03 | 16.03 | 13,900 |
29/09/22 | 16.66 | 16.66 | 15.99 | 16.05 | 6,700 |
28/09/22 | 16.58 | 16.75 | 16.58 | 16.75 | 2,200 |
26/09/22 | 17.09 | 17.09 | 16.44 | 16.51 | 10,500 |
23/09/22 | 17.64 | 17.64 | 17.11 | 17.21 | 3,000 |
22/09/22 | 18.04 | 18.04 | 17.68 | 17.74 | 2,700 |
21/09/22 | 18.44 | 18.44 | 18.09 | 18.09 | 28,500 |
20/09/22 | 18.37 | 18.37 | 18.16 | 18.24 | 1,000 |
19/09/22 | 18.26 | 18.51 | 18.26 | 18.51 | 500 |
16/09/22 | 18.35 | 18.44 | 18.17 | 18.44 | 1,600 |
15/09/22 | 18.63 | 18.63 | 18.37 | 18.40 | 4,000 |
14/09/22 | 18.63 | 18.66 | 18.60 | 18.66 | 1,200 |
13/09/22 | 19.05 | 19.05 | 18.60 | 18.65 | 38,000 |
12/09/22 | 19.16 | 19.35 | 19.16 | 19.35 | 3,400 |
09/09/22 | 19.01 | 19.11 | 19.00 | 19.07 | 4,200 |
08/09/22 | 18.62 | 18.72 | 18.53 | 18.72 | 4,800 |
07/09/22 | 18.48 | 18.71 | 18.48 | 18.71 | 23,100 |
06/09/22 | 18.57 | 18.57 | 18.38 | 18.45 | 25,900 |
02/09/22 | 18.75 | 18.75 | 18.60 | 18.65 | 18,200 |
01/09/22 | 18.66 | 18.75 | 18.65 | 18.75 | 3,600 |
31/08/22 | 19.25 | 19.25 | 19.01 | 19.01 | 1,400 |
30/08/22 | 19.25 | 19.26 | 19.20 | 19.21 | 1,800 |
29/08/22 | 19.55 | 19.63 | 19.55 | 19.56 | 3,000 |
26/08/22 | 20.21 | 20.21 | 19.66 | 19.68 | 4,300 |
25/08/22 | 20.01 | 20.07 | 20.00 | 20.07 | 3,100 |
24/08/22 | 19.85 | 19.86 | 19.74 | 19.80 | 3,600 |
23/08/22 | 19.87 | 19.89 | 19.77 | 19.81 | 4,300 |
22/08/22 | 20.00 | 20.00 | 19.80 | 19.80 | 5,200 |
19/08/22 | 20.40 | 20.41 | 20.37 | 20.39 | 6,200 |
18/08/22 | 20.64 | 20.65 | 20.59 | 20.60 | 2,800 |
17/08/22 | 20.59 | 20.64 | 20.56 | 20.60 | 1,400 |
16/08/22 | 20.71 | 20.87 | 20.71 | 20.87 | 1,100 |
15/08/22 | 20.58 | 20.76 | 20.58 | 20.76 | 4,800 |
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% |