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 (%)
May 31, 2019 41.71 41.90 41.55 41.60 8,074 -0.46(-1.08%)
May 30, 2019 42.27 42.27 42.00 42.06 4,586 +0.29(+0.69%)
May 29, 2019 41.91 41.92 41.67 41.77 11,427 -0.38(-0.89%)
May 28, 2019 42.40 42.55 42.15 42.15 10,790 -0.17(-0.40%)
May 24, 2019 42.44 42.49 42.21 42.32 5,349 +0.41(+0.97%)
May 23, 2019 42.19 42.35 41.87 41.91 7,006 -0.95(-2.22%)
May 22, 2019 43.01 43.04 42.86 42.86 7,566 +0.01(+0.02%)
May 21, 2019 42.53 43.07 42.53 42.85 7,421 +0.71(+1.69%)
May 20, 2019 42.46 42.46 42.14 42.14 2,396 -0.54(-1.25%)
May 17, 2019 42.88 43.08 42.67 42.67 6,156 -0.60(-1.39%)
May 16, 2019 43.01 43.46 43.01 43.27 4,580 +0.34(+0.80%)
May 15, 2019 42.25 42.95 42.25 42.93 5,320 +0.40(+0.93%)
May 14, 2019 42.41 42.77 42.41 42.53 6,562 +0.43(+1.01%)
May 13, 2019 42.81 43.06 42.11 42.11 9,585 -1.59(-3.65%)
May 10, 2019 43.49 43.88 43.04 43.70 4,642 +0.38(+0.87%)
May 09, 2019 43.28 43.53 43.06 43.33 6,749 -0.52(-1.19%)
May 08, 2019 43.92 44.24 43.74 43.85 5,675 -0.12(-0.27%)
May 07, 2019 44.05 44.05 43.71 43.97 5,922 -0.50(-1.12%)
May 06, 2019 44.11 44.47 44.11 44.46 9,279 -0.44(-0.99%)
May 03, 2019 44.62 45.08 44.47 44.91 10,093 +0.78(+1.78%)
May 02, 2019 44.04 44.12 43.81 44.12 3,210 -0.34(-0.77%)
May 01, 2019 44.81 44.95 44.46 44.46 15,115 -0.29(-0.65%)
Apr 30, 2019 44.62 44.77 44.55 44.75 17,797 +0.05(+0.11%)
Apr 29, 2019 44.41 44.81 44.38 44.70 6,394 +0.35(+0.78%)
Apr 26, 2019 44.16 44.37 43.99 44.36 5,248 +0.18(+0.41%)
Apr 25, 2019 44.50 44.50 44.15 44.18 5,019 -0.44(-0.98%)
Apr 24, 2019 44.60 44.81 44.60 44.61 8,671 -0.11(-0.24%)
Apr 23, 2019 44.34 44.77 44.34 44.72 8,409 +0.11(+0.26%)
Apr 22, 2019 44.51 44.61 44.51 44.61 5,873 -0.03(-0.06%)
Apr 18, 2019 44.50 44.69 44.50 44.63 4,642 +0.19(+0.42%)
Apr 17, 2019 44.51 44.57 44.40 44.45 4,271 +0.19(+0.43%)
Apr 16, 2019 44.15 44.41 44.15 44.26 11,512 +0.26(+0.59%)
Apr 15, 2019 43.94 44.05 43.88 44.00 10,575 +0.20(+0.45%)
Apr 12, 2019 43.69 43.80 43.69 43.80 4,945 +0.45(+1.04%)
Apr 11, 2019 43.37 43.47 43.30 43.35 4,136 +0.01(+0.03%)
Apr 10, 2019 43.14 43.34 43.10 43.34 5,917 +0.31(+0.73%)
Apr 09, 2019 43.15 43.24 42.96 43.02 7,859 -0.51(-1.18%)
Apr 08, 2019 43.45 43.54 43.30 43.54 6,312 +0.10(+0.22%)
Apr 05, 2019 43.21 43.50 43.21 43.44 7,872 +0.37(+0.87%)
Apr 04, 2019 42.97 43.16 42.97 43.07 6,214 +0.06(+0.14%)
Apr 03, 2019 42.97 43.28 42.97 43.01 4,555 +0.37(+0.88%)
Apr 02, 2019 42.49 42.64 42.49 42.63 3,338 +0.12(+0.29%)
Apr 01, 2019 42.12 42.52 42.12 42.51 7,995 +0.75(+1.80%)
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%)
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.