PowerShares ETF Shs Cleantech Portfolio Fund $31.48

down 0.00


29/8/2014 03:23 PM  |  NYSEARCA : PZD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZD historical data

Date Open High Low Close Volume
6/17/201326.4526.5926.4526.457,166
6/14/201326.2826.2926.0826.1511,453
6/13/201325.9926.4425.9826.374,620
6/12/201326.2626.2625.9625.992,573
6/11/201326.1326.3326.1326.251,890
6/10/201326.4426.4426.3726.441,328
6/7/201326.0826.4326.0726.433,820
6/6/201325.9426.0425.8826.042,349
6/5/201325.9525.9925.8825.882,088
6/4/201326.5526.5526.1326.292,991
6/3/201326.3626.5626.2626.562,567
5/31/201326.6026.6026.3126.32700
5/30/201326.4626.7226.4626.616,515
5/29/201326.4426.5426.2526.386,396
5/28/201326.5826.6426.3926.401,450
5/24/201326.1626.1625.9326.133,734
5/23/201326.1026.1725.9326.154,979
5/22/201326.6426.7526.3826.381,726
5/21/201326.5026.7326.5026.673,636
5/20/201326.2626.4826.2626.414,146
5/17/201326.1826.3926.1826.393,587
5/16/201326.3326.3526.2626.313,470
5/15/201326.1326.3326.1326.335,610
5/14/201326.1426.2026.1426.181,622
5/13/201325.9626.0425.9325.935,483
5/10/201325.8525.9825.8525.985,933
5/9/201325.8526.0025.8025.8010,409
5/8/201325.8125.9225.8125.903,155
5/7/201325.6525.6825.5425.658,481
5/6/201325.3625.5525.3625.513,189
5/3/201325.1825.5425.1825.442,782
5/2/201324.9625.1424.9525.047,989
5/1/201325.4025.4025.0225.111,244
4/30/201325.1925.3325.1925.331,524
4/29/201325.0325.2225.0325.2110,121
4/26/201325.1125.1124.9625.023,620
4/25/201325.0425.3025.0425.179,430
4/24/201324.7024.9924.7024.972,500
4/23/201324.4924.7224.4924.725,407
4/22/201324.2624.3724.2124.372,349
4/19/201324.2224.2824.1024.213,774
4/18/201324.2024.2824.0224.065,983
4/17/201324.7824.7824.2124.332,090
4/16/201324.8024.8924.7724.891,211
4/15/201325.0725.0724.5124.512,882
4/12/201325.3125.3725.2825.345,747
4/11/201325.5125.5625.4325.453,666
4/10/201325.1625.4825.1625.48986
4/9/201324.9025.0924.8024.981,934
4/8/201324.8024.8724.7424.873,140
4/5/201324.6724.7424.6024.741,869
4/4/201324.8724.9924.8524.975,154
4/3/201325.1825.2024.8824.924,345
4/2/201325.3225.3625.1225.123,940
4/1/201325.3425.3425.2325.248,848
3/28/201325.4425.5825.4025.583,343
3/27/201325.2125.4125.2125.384,867
3/26/201325.4625.5125.4625.502,563
3/25/201325.6625.7525.3125.403,461
3/22/201325.5925.7125.5925.671,869
3/21/201325.6625.7225.5925.59750
3/20/201325.8125.8525.7525.792,983
3/19/201325.6725.7525.4225.513,776
3/18/201325.6025.8025.4625.756,520
3/15/201325.9325.9425.8425.883,373
3/14/201325.8725.8925.7825.891,588
3/13/201325.6425.7225.6425.70987
3/12/201325.7625.7625.6625.742,167
3/11/201325.6225.8625.6225.826,624
3/8/201325.6025.7725.6025.742,376
3/7/201325.6025.6325.5425.633,287
3/6/201325.3825.5125.3825.513,530
3/5/201325.0825.3925.0825.323,763
3/4/201324.6924.8924.6924.899,207
3/1/201324.8824.8924.8124.853,780
2/28/201324.8725.1624.8725.014,100
2/27/201324.5725.0524.5725.055,756
2/26/201324.5224.6324.4724.622,421
2/25/201325.2925.2924.5224.5222,087
2/22/201325.0325.0724.9225.043,225
2/21/201324.9524.9524.7024.819,370
2/20/201325.4325.5325.1625.176,169
2/19/201325.1725.4825.0225.408,749
2/15/201325.2425.2425.1825.232,750
2/14/201324.8825.1724.8825.163,846
2/13/201325.0025.1625.0025.038,959
2/12/201324.7624.8724.7424.822,702
2/11/201324.7224.7224.6024.652,017
2/8/201324.4924.6924.4924.666,344
2/7/201324.4624.5424.4324.545,801
2/6/201324.6324.7024.5624.666,318
2/5/201324.4524.7324.4524.7314,243
2/4/201324.5124.5524.3224.339,272
2/1/201324.7824.8124.6924.7620,573
1/31/201324.4924.5524.4524.512,512
1/30/201324.6824.7324.5924.5913,831
1/29/201324.7524.7524.6524.752,791
1/28/201324.7124.7424.6324.673,443
1/25/201324.7124.7624.7124.751,240
1/24/201324.4224.6124.4224.618,271
Trading Center