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 (%)
Nov 30, 2018 40.01 40.29 40.01 40.29 5,048 -0.05(-0.12%)
Nov 29, 2018 40.22 40.47 40.22 40.34 2,143 +0.06(+0.15%)
Nov 28, 2018 39.44 40.31 39.44 40.28 36,036 +0.99(+2.52%)
Nov 27, 2018 39.34 39.48 39.25 39.29 5,020 -0.19(-0.48%)
Nov 26, 2018 39.31 39.69 39.31 39.47 5,038 +0.51(+1.30%)
Nov 23, 2018 38.69 39.03 38.69 38.97 2,524 -0.19(-0.48%)
Nov 21, 2018 39.16 39.16 39.16 0 +0.81(+2.12%)
Nov 20, 2018 38.63 38.95 38.34 38.34 3,479 -1.01(-2.57%)
Nov 19, 2018 39.70 39.70 39.22 39.35 7,553 -0.48(-1.19%)
Nov 16, 2018 39.62 39.93 39.49 39.83 2,928 -0.10(-0.25%)
Nov 15, 2018 39.23 39.93 39.10 39.93 4,159 +0.62(+1.59%)
Nov 14, 2018 39.69 39.78 39.11 39.31 29,154 -0.09(-0.23%)
Nov 13, 2018 39.40 39.85 39.39 39.39 4,378 -0.17(-0.43%)
Nov 12, 2018 40.00 40.00 39.40 39.57 5,353 -0.54(-1.35%)
Nov 09, 2018 40.61 40.61 40.03 40.11 5,856 -0.73(-1.78%)
Nov 08, 2018 40.69 40.90 40.68 40.84 8,588 +0.10(+0.24%)
Nov 07, 2018 40.35 40.90 40.33 40.74 13,195 +0.88(+2.21%)
Nov 06, 2018 39.72 39.86 39.67 39.86 2,778 +0.41(+1.04%)
Nov 05, 2018 39.45 39.48 39.23 39.45 20,820 -0.07(-0.19%)
Nov 02, 2018 39.80 39.80 39.47 39.52 3,534 +0.12(+0.31%)
Nov 01, 2018 38.63 39.41 38.63 39.40 7,064 +0.82(+2.12%)
Oct 31, 2018 38.33 38.72 38.33 38.58 4,447 +0.83(+2.20%)
Oct 30, 2018 37.37 38.00 37.37 37.75 2,649 +0.42(+1.11%)
Oct 29, 2018 38.13 38.28 37.24 37.33 3,799 +0.06(+0.16%)
Oct 26, 2018 37.04 37.75 36.90 37.27 10,097 -0.08(-0.21%)
Oct 25, 2018 37.09 37.59 37.09 37.35 3,927 +0.45(+1.21%)
Oct 24, 2018 38.15 38.15 36.91 36.91 12,773 -1.22(-3.20%)
Oct 23, 2018 38.03 38.13 37.57 38.13 6,503 -0.57(-1.47%)
Oct 22, 2018 38.65 38.86 38.52 38.70 44,130 +0.08(+0.22%)
Oct 19, 2018 38.81 38.88 38.55 38.61 3,837 -0.25(-0.64%)
Oct 18, 2018 39.44 39.53 38.79 38.86 4,396 -0.73(-1.85%)
Oct 17, 2018 39.72 39.84 39.45 39.59 7,452 -0.27(-0.67%)
Oct 16, 2018 39.32 39.86 39.30 39.86 4,088 +1.07(+2.76%)
Oct 15, 2018 38.46 39.10 38.46 38.79 9,223 +0.32(+0.82%)
Oct 12, 2018 38.76 38.94 38.33 38.47 5,755 -0.06(-0.15%)
Oct 11, 2018 38.72 38.97 38.23 38.53 15,319 -0.11(-0.28%)
Oct 10, 2018 39.84 39.89 38.64 38.64 10,791 -1.86(-4.58%)
Oct 09, 2018 40.51 40.59 40.36 40.50 6,008 -0.28(-0.70%)
Oct 08, 2018 40.76 40.97 40.50 40.78 6,552 -0.52(-1.27%)
Oct 05, 2018 41.56 41.56 41.15 41.31 6,462 -0.40(-0.95%)
Oct 04, 2018 42.17 42.17 41.66 41.70 5,928 -0.79(-1.86%)
Oct 03, 2018 42.53 42.61 42.44 42.49 3,979 +0.19(+0.44%)
Oct 02, 2018 42.31 42.61 42.31 42.31 10,084 -0.25(-0.58%)
Oct 01, 2018 42.93 43.18 42.55 42.55 26,991 -0.56(-1.31%)
Sep 28, 2018 42.63 43.12 42.63 43.12 5,553 +0.39(+0.90%)
Sep 27, 2018 42.86 43.22 42.73 42.73 3,800 -0.20(-0.46%)
Sep 26, 2018 43.14 43.38 42.93 42.93 3,368 -0.31(-0.71%)
Sep 25, 2018 43.53 43.53 43.24 43.24 5,758 -0.10(-0.23%)
Sep 24, 2018 43.58 43.82 43.31 43.34 4,783 -0.51(-1.16%)
Sep 21, 2018 43.87 44.07 43.70 43.84 264,161 +0.15(+0.35%)
Sep 20, 2018 43.73 43.88 43.66 43.69 3,075 +0.46(+1.05%)
Sep 19, 2018 43.38 43.60 43.24 43.24 3,480 +0.01(+0.02%)
Sep 18, 2018 43.29 43.70 43.23 43.23 5,709 -0.03(-0.06%)
Sep 17, 2018 43.59 43.73 43.24 43.25 10,824 -0.53(-1.22%)
Sep 14, 2018 43.49 43.84 43.28 43.79 9,492 +0.41(+0.95%)
Sep 13, 2018 43.28 43.47 43.27 43.38 2,018 +0.11(+0.25%)
Sep 12, 2018 43.22 43.50 42.92 43.27 3,664 +0.04(+0.08%)
Sep 11, 2018 43.18 43.42 43.18 43.23 5,603 -0.16(-0.38%)
Sep 10, 2018 43.19 43.42 43.14 43.40 18,564 +0.55(+1.29%)
Sep 07, 2018 42.86 43.12 42.84 42.84 7,371 -0.55(-1.28%)
Sep 06, 2018 43.18 43.40 43.04 43.39 5,114 +0.05(+0.11%)
Sep 05, 2018 43.18 43.36 43.16 43.35 5,380 -0.07(-0.16%)
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.