Friday, 29 March 2024
Powershares S&P Smallcap Quality Portfolio
Date | Open | High | Low | Close | Volume |
14/10/22 | 32.30 | 32.30 | 31.50 | 31.50 | 900 |
13/10/22 | 31.16 | 32.13 | 31.16 | 32.13 | 700 |
12/10/22 | 31.16 | 31.26 | 31.16 | 31.26 | 500 |
11/10/22 | 31.05 | 31.60 | 31.05 | 31.37 | 4,400 |
10/10/22 | 31.16 | 31.24 | 30.96 | 31.24 | 1,800 |
07/10/22 | 31.27 | 31.27 | 31.07 | 31.07 | 800 |
06/10/22 | 31.85 | 31.96 | 31.69 | 31.86 | 5,200 |
05/10/22 | 31.70 | 31.98 | 31.55 | 31.84 | 2,000 |
04/10/22 | 31.89 | 32.12 | 31.85 | 32.12 | 4,600 |
03/10/22 | 30.42 | 30.94 | 30.42 | 30.94 | 9,400 |
30/09/22 | 30.22 | 30.67 | 30.19 | 30.19 | 2,300 |
29/09/22 | 30.29 | 30.43 | 30.15 | 30.40 | 1,400 |
28/09/22 | 30.67 | 30.95 | 30.67 | 30.95 | 600 |
26/09/22 | 30.83 | 30.83 | 30.39 | 30.39 | 200 |
23/09/22 | 30.90 | 30.90 | 30.37 | 30.62 | 4,000 |
22/09/22 | 31.23 | 31.24 | 31.00 | 31.11 | 4,600 |
21/09/22 | 32.33 | 32.45 | 31.77 | 31.77 | 3,600 |
20/09/22 | 31.91 | 32.02 | 31.91 | 32.02 | 3,800 |
19/09/22 | 32.05 | 32.26 | 31.95 | 32.26 | 1,400 |
16/09/22 | 31.72 | 31.97 | 31.48 | 31.97 | 1,300 |
15/09/22 | 32.10 | 32.10 | 32.10 | 32.10 | 200 |
14/09/22 | 32.30 | 32.30 | 31.90 | 32.05 | 1,000 |
13/09/22 | 32.54 | 32.54 | 32.00 | 32.12 | 5,000 |
12/09/22 | 33.27 | 33.39 | 33.26 | 33.39 | 1,000 |
09/09/22 | 32.74 | 33.08 | 32.74 | 33.07 | 500 |
08/09/22 | 32.11 | 32.46 | 32.11 | 32.46 | 1,200 |
07/09/22 | 32.31 | 32.31 | 32.31 | 32.31 | 100 |
06/09/22 | 31.77 | 31.83 | 31.77 | 31.83 | 700 |
02/09/22 | 32.10 | 32.27 | 32.10 | 32.27 | 52,100 |
01/09/22 | 32.45 | 32.53 | 32.45 | 32.53 | 25,500 |
31/08/22 | 33.25 | 33.26 | 32.92 | 32.99 | 17,100 |
30/08/22 | 33.53 | 33.53 | 33.28 | 33.31 | 22,200 |
29/08/22 | 33.91 | 33.94 | 33.71 | 33.71 | 13,500 |
26/08/22 | 35.24 | 35.24 | 34.19 | 34.19 | 2,400 |
25/08/22 | 34.74 | 35.18 | 34.71 | 35.18 | 8,800 |
24/08/22 | 34.61 | 34.76 | 34.52 | 34.59 | 5,400 |
23/08/22 | 35.11 | 35.11 | 34.64 | 34.64 | 9,800 |
22/08/22 | 35.16 | 35.17 | 34.77 | 34.77 | 6,800 |
19/08/22 | 35.76 | 35.76 | 35.68 | 35.71 | 800 |
18/08/22 | 36.06 | 36.32 | 35.99 | 36.32 | 4,800 |
17/08/22 | 35.84 | 36.14 | 35.84 | 35.99 | 5,300 |
16/08/22 | 36.23 | 37.01 | 36.23 | 36.51 | 10,000 |
15/08/22 | 35.88 | 36.32 | 35.88 | 36.23 | 7,400 |
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% |