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 (%)
Jun 28, 2019 45.03 45.49 45.03 45.34 2,714 +0.21(+0.46%)
Jun 27, 2019 44.88 45.16 44.79 45.13 9,210 +0.47(+1.06%)
Jun 26, 2019 44.61 44.90 44.55 44.66 4,787 +0.26(+0.58%)
Jun 25, 2019 44.70 45.21 44.41 44.41 13,316 -0.38(-0.85%)
Jun 24, 2019 44.82 45.09 44.70 44.79 5,046 -0.08(-0.17%)
Jun 21, 2019 44.79 45.04 44.70 44.86 5,955 -0.04(-0.08%)
Jun 20, 2019 44.74 45.08 44.74 44.90 9,484 +0.40(+0.89%)
Jun 19, 2019 44.29 44.54 44.10 44.50 7,071 +0.47(+1.06%)
Jun 18, 2019 43.73 44.44 43.73 44.04 12,783 +0.70(+1.60%)
Jun 17, 2019 43.39 43.61 43.34 43.34 5,396 -0.00(-0.00%)
Jun 14, 2019 43.78 43.78 43.26 43.35 20,590 -0.47(-1.06%)
Jun 13, 2019 43.74 44.10 43.70 43.81 6,230 +0.15(+0.35%)
Jun 12, 2019 43.64 43.89 43.57 43.66 5,712 -0.05(-0.12%)
Jun 11, 2019 43.91 44.17 43.67 43.71 7,624 +0.04(+0.08%)
Jun 10, 2019 43.47 43.95 43.47 43.68 7,113 +0.33(+0.75%)
Jun 07, 2019 43.09 43.59 43.09 43.35 6,257 +0.39(+0.91%)
Jun 06, 2019 42.96 43.00 42.64 42.96 14,551 +0.04(+0.10%)
Jun 05, 2019 42.80 42.95 42.65 42.92 4,381 +0.27(+0.63%)
Jun 04, 2019 42.23 42.72 42.23 42.65 9,504 +0.71(+1.70%)
Jun 03, 2019 41.68 42.09 41.68 41.94 6,206 +0.34(+0.81%)
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%)
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.