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 (%)
Mar 29, 2019 41.74 41.93 41.62 41.76 9,285 +0.34(+0.81%)
Mar 28, 2019 41.34 41.53 41.12 41.42 10,992 +0.11(+0.26%)
Mar 27, 2019 41.33 41.50 41.05 41.31 7,278 +0.02(+0.05%)
Mar 26, 2019 41.25 41.51 41.20 41.30 6,620 +0.30(+0.73%)
Mar 25, 2019 40.88 41.23 40.80 41.00 10,331 -0.13(-0.32%)
Mar 22, 2019 41.90 41.90 41.12 41.13 8,579 -1.28(-3.02%)
Mar 21, 2019 41.87 42.41 41.87 42.41 4,058 +0.24(+0.56%)
Mar 20, 2019 42.18 42.46 41.82 42.17 16,844 -0.13(-0.32%)
Mar 19, 2019 42.42 42.59 42.31 42.31 11,500 +0.13(+0.32%)
Mar 18, 2019 41.94 42.25 41.94 42.17 7,970 +0.30(+0.72%)
Mar 15, 2019 41.75 42.10 41.75 41.87 8,882 +0.24(+0.57%)
Mar 14, 2019 41.75 41.78 41.63 41.63 7,934 -0.17(-0.42%)
Mar 13, 2019 41.71 41.94 41.71 41.81 5,391 +0.24(+0.58%)
Mar 12, 2019 41.52 41.72 41.52 41.57 7,591 +0.19(+0.47%)
Mar 11, 2019 40.88 41.37 40.88 41.37 3,495 +0.40(+0.99%)
Mar 08, 2019 40.82 41.08 40.70 40.97 9,689 -0.20(-0.48%)
Mar 07, 2019 41.50 41.50 41.16 41.17 7,529 -0.52(-1.26%)
Mar 06, 2019 41.95 41.95 41.68 41.69 8,626 -0.39(-0.93%)
Mar 05, 2019 42.06 42.22 42.06 42.08 9,391 -0.20(-0.46%)
Mar 04, 2019 42.58 42.58 42.17 42.28 6,320 -0.04(-0.09%)
Mar 01, 2019 42.47 42.69 42.31 42.32 25,636 +0.18(+0.42%)
Feb 28, 2019 42.67 42.67 42.14 42.14 6,514 -0.27(-0.64%)
Feb 27, 2019 42.47 42.47 42.27 42.41 6,132 -0.02(-0.06%)
Feb 26, 2019 42.54 42.61 42.38 42.43 3,303 +0.05(+0.12%)
Feb 25, 2019 42.53 42.80 42.38 42.38 10,072 +0.06(+0.14%)
Feb 22, 2019 42.21 42.37 42.21 42.33 5,854 +0.21(+0.50%)
Feb 21, 2019 42.12 42.23 42.02 42.12 9,493 -0.26(-0.62%)
Feb 20, 2019 41.92 42.38 41.92 42.38 5,801 +0.45(+1.07%)
Feb 19, 2019 41.64 42.07 41.62 41.93 12,945 +0.18(+0.43%)
Feb 15, 2019 41.56 41.75 41.52 41.75 6,358 +0.52(+1.25%)
Feb 14, 2019 41.04 41.39 41.04 41.24 5,466 +0.06(+0.14%)
Feb 13, 2019 41.24 41.27 41.04 41.18 5,074 +0.38(+0.93%)
Feb 12, 2019 40.56 40.91 40.56 40.79 20,035 +0.69(+1.73%)
Feb 11, 2019 40.11 40.16 40.01 40.10 4,468 +0.07(+0.19%)
Feb 08, 2019 39.91 40.05 39.86 40.03 16,351 -0.28(-0.70%)
Feb 07, 2019 40.62 40.71 40.12 40.31 13,505 -0.73(-1.78%)
Feb 06, 2019 40.94 41.27 40.94 41.04 12,626 +0.12(+0.30%)
Feb 05, 2019 40.73 40.93 40.69 40.92 6,767 +0.37(+0.92%)
Feb 04, 2019 40.37 40.59 40.32 40.54 6,503 +0.11(+0.28%)
Feb 01, 2019 40.30 40.57 40.25 40.43 9,689 +0.13(+0.33%)
Jan 31, 2019 40.00 40.54 40.00 40.30 6,805 +0.20(+0.49%)
Jan 30, 2019 39.71 40.14 39.62 40.10 6,188 +0.40(+1.00%)
Jan 29, 2019 39.50 39.90 39.50 39.70 6,874 +0.41(+1.04%)
Jan 28, 2019 39.38 39.38 39.23 39.29 7,321 -0.48(-1.20%)
Jan 25, 2019 39.44 39.89 39.44 39.77 6,863 +0.71(+1.82%)
Jan 24, 2019 38.54 39.17 38.54 39.06 4,281 +0.45(+1.17%)
Jan 23, 2019 38.99 38.99 38.42 38.60 6,299 -0.06(-0.16%)
Jan 22, 2019 39.11 39.21 38.54 38.67 7,553 -0.75(-1.91%)
Jan 18, 2019 39.20 39.43 39.20 39.42 4,037 +0.85(+2.21%)
Jan 17, 2019 38.16 38.69 38.16 38.57 24,985 +0.17(+0.44%)
Jan 16, 2019 38.08 38.47 38.08 38.40 8,057 +0.25(+0.66%)
Jan 15, 2019 38.06 38.21 38.03 38.14 12,030 +0.09(+0.23%)
Jan 14, 2019 38.17 38.39 38.05 38.05 8,122 -0.41(-1.07%)
Jan 11, 2019 38.23 38.52 38.23 38.47 7,569 -0.11(-0.28%)
Jan 10, 2019 38.11 38.61 38.11 38.58 4,931 +0.22(+0.57%)
Jan 09, 2019 38.11 38.50 38.11 38.36 8,960 +0.53(+1.41%)
Jan 08, 2019 37.74 37.85 37.51 37.82 8,629 +0.53(+1.41%)
Jan 07, 2019 36.98 37.55 36.97 37.30 17,385 +0.42(+1.14%)
Jan 04, 2019 36.29 36.92 36.29 36.88 7,771 +1.27(+3.58%)
Jan 03, 2019 36.34 36.34 35.60 35.60 10,091 -0.95(-2.59%)
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.