$27.96 +0.14 (%) PowerShares ETF Shs Cleantech Portfolio Fund - NYSEARCA

Aug. 28, 2015 | 01:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZD historical data

Date Open High Low Close Volume
8/28/201527.9127.9827.9127.961,286
8/27/201527.7427.8227.7427.822,883
8/26/201527.5727.7327.0127.455,664
8/25/201526.8127.8926.8127.275,238
8/24/201526.3126.5126.2626.934,015
8/21/201529.1029.1027.8527.852,727
8/20/201529.1029.1028.4128.461,263
8/19/201529.2929.2929.1129.20797
8/18/201529.6929.6929.5129.512,494
8/17/201529.7929.9029.7929.901,287
8/14/201529.5929.7429.5929.722,144
8/13/201529.7629.8029.6629.742,572
8/12/201529.4329.4629.2729.452,217
8/11/201529.8129.8529.5829.581,664
8/10/201529.7330.1729.7330.174,162
8/7/201529.5429.6829.5429.541,804
8/6/201529.7329.8229.7129.711,844
8/5/201530.2130.2330.0130.1626,312
8/4/201530.1930.2629.9030.0014,856
8/3/201530.0330.0329.9529.951,132
7/31/201530.0030.0529.9229.92852
7/30/201529.5529.8929.5529.891,048
7/29/201529.8529.9229.8529.881,299
7/28/201529.5129.7729.4529.771,989
7/27/201529.5829.5829.4329.431,957
7/24/201530.1930.1929.8429.841,997
7/23/201530.2330.3130.1930.193,417
7/22/201530.1130.1530.1130.15532
7/21/201530.3430.4630.2930.351,783
7/20/201530.6230.6830.5130.513,733
7/17/201530.6730.6930.5330.532,383
7/16/201530.8930.8930.8630.86456
7/15/201530.5430.6030.4630.462,259
7/14/201530.7030.7730.6530.721,183
7/13/201530.5130.5130.4730.511,661
7/10/201530.3830.3830.2630.272,233
7/9/201529.9030.0429.6129.612,529
7/8/201529.7329.8429.3829.528,277
7/7/201529.7530.2029.4930.156,597
7/6/201530.0030.0129.9529.95819
7/2/201530.6630.6630.4030.40627
7/1/201530.7230.9030.4430.542,884
6/30/201530.7330.7330.4430.441,190
6/29/201530.6930.7930.4830.591,911
6/26/201531.3531.3531.1131.222,178
6/25/201531.2731.3331.2631.261,473
6/24/201531.4631.4631.2231.225,615
6/23/201531.4931.6131.4431.44827
6/22/201531.5531.5531.4531.552,889
6/19/201531.3131.3131.2531.25796
6/18/201531.2531.2531.2531.250
6/17/201531.1531.2531.0631.252,939
6/16/201531.1631.3131.1031.311,625
6/15/201531.0031.1230.9531.021,926
6/12/201531.2331.3331.2331.32782
6/11/201531.5531.5531.3831.492,076
6/10/201531.5231.6331.5231.581,063
6/9/201531.1031.1030.9730.97978
6/8/201531.1531.2131.0631.134,093
6/5/201531.1831.2631.0731.193,245
6/4/201531.6031.6031.4531.45535
6/3/201531.7231.8231.7131.752,609
6/2/201531.3631.5531.3031.481,807
6/1/201531.2131.2131.0831.19699
5/29/201531.2131.3431.1831.183,503
5/28/201531.3531.3931.3031.391,332
5/27/201530.8831.3730.8831.352,132
5/26/201531.2531.2531.0531.122,689
5/22/201531.5531.6231.5531.56677
5/21/201531.5631.8431.5631.712,835
5/20/201531.5731.5731.5431.54674
5/19/201531.7131.7131.5631.632,006
5/18/201531.7232.0031.7231.811,750
5/15/201531.8231.8931.7331.891,779
5/14/201531.5331.7231.5331.7213,557
5/13/201531.2831.2831.2531.25929
5/12/201531.0031.1231.0031.102,224
5/11/201530.8431.0730.8430.873,878
5/8/201530.8731.0030.8730.981,504
5/7/201530.5430.6230.3830.584,347
5/6/201530.4430.6130.4230.471,291
5/5/201530.8430.8430.5330.531,146
5/4/201530.8930.9230.7130.791,099
5/1/201530.7830.7830.4630.534,849
4/30/201530.7230.7230.4130.531,484
4/29/201530.8630.8930.7630.76800
4/28/201530.9731.0630.9730.982,019
4/27/201530.9431.1830.9431.006,454
4/24/201530.8030.9630.7230.912,817
4/23/201530.5631.0030.5631.001,202
4/22/201530.8030.9230.6430.873,814
4/21/201530.9430.9430.7730.893,500
4/20/201530.6330.7130.6330.71336
4/17/201530.5430.6230.4730.566,598
4/16/201530.8831.0830.8831.023,561
4/15/201530.9031.0530.8031.013,647
4/14/201530.6530.7230.6530.701,792
4/13/201530.7830.7930.5930.602,360
4/10/201530.7330.7330.7330.731,063
4/9/201530.5330.6330.4930.595,283
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!