Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleantech Invesco ETF (NY: PZD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 43.07 43.07 42.53 42.53 6,454 -0.27(-0.64%)
Feb 27, 2019 42.86 42.86 42.66 42.80 6,076 -0.02(-0.06%)
Feb 26, 2019 42.93 43.01 42.78 42.83 3,273 +0.05(+0.12%)
Feb 25, 2019 42.93 43.20 42.78 42.78 9,979 +0.06(+0.14%)
Feb 22, 2019 42.60 42.77 42.60 42.72 5,800 +0.21(+0.50%)
Feb 21, 2019 42.51 42.62 42.41 42.51 9,406 -0.27(-0.62%)
Feb 20, 2019 42.31 42.77 42.31 42.77 5,748 +0.45(+1.07%)
Feb 19, 2019 42.03 42.46 42.01 42.32 12,826 +0.18(+0.43%)
Feb 15, 2019 41.95 42.14 41.91 42.14 6,300 +0.52(+1.25%)
Feb 14, 2019 41.42 41.78 41.42 41.62 5,416 +0.06(+0.14%)
Feb 13, 2019 41.63 41.66 41.42 41.56 5,028 +0.39(+0.94%)
Feb 12, 2019 40.94 41.29 40.94 41.17 19,850 +0.70(+1.73%)
Feb 11, 2019 40.48 40.53 40.38 40.48 4,427 +0.08(+0.19%)
Feb 08, 2019 40.28 40.42 40.23 40.40 16,200 -0.29(-0.70%)
Feb 07, 2019 41.00 41.09 40.49 40.69 13,381 -0.74(-1.78%)
Feb 06, 2019 41.32 41.66 41.32 41.42 12,510 +0.12(+0.30%)
Feb 05, 2019 41.11 41.32 41.07 41.30 6,705 +0.38(+0.92%)
Feb 04, 2019 40.75 40.97 40.70 40.92 6,443 +0.11(+0.28%)
Feb 01, 2019 40.68 40.95 40.63 40.81 9,600 +0.13(+0.33%)
Jan 31, 2019 40.37 40.92 40.37 40.67 6,743 +0.20(+0.49%)
Jan 30, 2019 40.08 40.51 39.99 40.48 6,131 +0.40(+1.00%)
Jan 29, 2019 39.87 40.27 39.87 40.07 6,811 +0.41(+1.05%)
Jan 28, 2019 39.75 39.75 39.60 39.66 7,254 -0.48(-1.20%)
Jan 25, 2019 39.81 40.26 39.81 40.14 6,800 +0.72(+1.82%)
Jan 24, 2019 38.90 39.53 38.90 39.42 4,242 +0.46(+1.17%)
Jan 23, 2019 39.35 39.35 38.78 38.97 6,241 -0.06(-0.16%)
Jan 22, 2019 39.47 39.58 38.90 39.03 7,484 -0.76(-1.91%)
Jan 18, 2019 39.57 39.80 39.57 39.78 4,000 +0.86(+2.21%)
Jan 17, 2019 38.52 39.05 38.52 38.93 24,755 +0.17(+0.44%)
Jan 16, 2019 38.44 38.83 38.44 38.76 7,983 +0.26(+0.66%)
Jan 15, 2019 38.42 38.57 38.38 38.50 11,919 +0.09(+0.23%)
Jan 14, 2019 38.53 38.75 38.41 38.41 8,047 -0.42(-1.07%)
Jan 11, 2019 38.59 38.88 38.59 38.83 7,500 -0.11(-0.28%)
Jan 10, 2019 38.47 38.97 38.47 38.94 4,886 +0.22(+0.57%)
Jan 09, 2019 38.47 38.85 38.47 38.72 8,878 +0.54(+1.41%)
Jan 08, 2019 38.09 38.20 37.86 38.17 8,550 +0.53(+1.41%)
Jan 07, 2019 37.33 37.90 37.31 37.64 17,225 +0.42(+1.14%)
Jan 04, 2019 36.63 37.26 36.63 37.22 7,700 +1.29(+3.58%)
Jan 03, 2019 36.68 36.68 35.93 35.93 9,998 -0.96(-2.59%)
Jan 02, 2019 36.66 36.99 36.66 36.89 5,189 +0.09(+0.24%)
Dec 31, 2018 36.85 36.85 36.57 36.80 16,400 +0.13(+0.37%)
Dec 28, 2018 36.84 36.84 36.46 36.66 11,100 +0.31(+0.84%)
Dec 27, 2018 35.76 36.36 35.64 36.36 6,429 +0.13(+0.36%)
Dec 26, 2018 35.07 36.24 34.90 36.23 15,933 +1.08(+3.07%)
Dec 24, 2018 35.27 35.65 34.98 35.15 8,800 -0.59(-1.66%)
Dec 21, 2018 36.25 36.43 35.70 35.74 20,500 -0.43(-1.18%)
Dec 20, 2018 36.63 36.86 35.96 36.17 13,665 -0.64(-1.74%)
Dec 19, 2018 37.38 37.65 36.61 36.81 5,749 -0.59(-1.58%)
Dec 18, 2018 37.42 37.74 37.17 37.40 13,397 +0.25(+0.67%)
Dec 17, 2018 37.70 37.84 37.13 37.15 21,719 -0.67(-1.77%)
Dec 14, 2018 38.11 38.35 37.80 37.82 10,800 -0.76(-1.98%)
Dec 13, 2018 38.87 38.87 38.58 38.58 4,474 -0.27(-0.68%)
Dec 12, 2018 38.71 39.14 38.71 38.85 5,843 +0.71(+1.87%)
Dec 11, 2018 38.49 38.61 37.94 38.14 7,600 +0.03(+0.08%)
Dec 10, 2018 38.15 38.27 37.84 38.10 9,200 -0.30(-0.77%)
Dec 07, 2018 39.00 39.17 38.27 38.40 4,700 -0.65(-1.66%)
Dec 06, 2018 38.82 39.05 38.41 39.05 7,856 -0.60(-1.51%)
Dec 04, 2018 41.17 41.22 39.65 39.65 6,700 -1.67(-4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.