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 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%)
Jan 02, 2019 36.32 36.65 36.32 36.55 5,237 +0.09(+0.24%)
Dec 31, 2018 36.51 36.51 36.23 36.46 16,552 +0.13(+0.37%)
Dec 28, 2018 36.50 36.50 36.12 36.33 11,203 +0.30(+0.84%)
Dec 27, 2018 35.43 36.02 35.31 36.02 6,488 +0.13(+0.36%)
Dec 26, 2018 34.75 35.91 34.58 35.89 16,081 +1.07(+3.07%)
Dec 24, 2018 34.94 35.32 34.66 34.83 8,882 -0.57(-1.62%)
Dec 21, 2018 35.90 36.07 35.35 35.40 20,700 -0.42(-1.18%)
Dec 20, 2018 36.27 36.50 35.61 35.82 13,798 -0.63(-1.74%)
Dec 19, 2018 37.02 37.28 36.26 36.45 5,805 -0.59(-1.58%)
Dec 18, 2018 37.06 37.37 36.81 37.04 13,528 +0.25(+0.67%)
Dec 17, 2018 37.33 37.47 36.77 36.79 21,931 -0.66(-1.77%)
Dec 14, 2018 37.74 37.98 37.43 37.45 10,905 -0.76(-1.98%)
Dec 13, 2018 38.49 38.49 38.21 38.21 4,517 -0.26(-0.68%)
Dec 12, 2018 38.33 38.76 38.33 38.47 5,900 +0.71(+1.87%)
Dec 11, 2018 38.12 38.24 37.57 37.77 7,674 +0.03(+0.08%)
Dec 10, 2018 37.78 37.90 37.47 37.74 9,290 -0.29(-0.77%)
Dec 07, 2018 38.62 38.79 37.90 38.03 4,746 -0.64(-1.66%)
Dec 06, 2018 38.44 38.67 38.04 38.67 7,932 -0.59(-1.51%)
Dec 04, 2018 40.77 40.82 39.27 39.27 6,765 -1.65(-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.