POWERSHARES CLEANTECH $26.62

up +0.20


21/5/2013 09:21 AM  |  NYSEARCA : PZD  |  Industries :
Type:

PZD historical data

Date Open High Low Close Volume
7/31/2012 20.50 20.56 20.40 20.44 31
7/30/2012 20.66 20.68 20.54 20.55 28
7/27/2012 20.22 20.74 20.22 20.68 165
7/26/2012 20.02 20.16 19.97 20.16 37
7/25/2012 19.72 19.83 19.59 19.65 111
7/24/2012 19.88 19.88 19.48 19.50 46
7/23/2012 19.81 19.97 19.78 19.87 21
7/20/2012 20.31 20.37 20.27 20.30 122
7/19/2012 20.64 20.73 20.64 20.66 31
7/18/2012 20.16 20.57 20.16 20.48 104
7/17/2012 20.29 20.36 20.16 20.36 51
7/16/2012 20.27 20.38 20.18 20.29 92
7/13/2012 20.19 20.48 20.19 20.41 39
7/12/2012 20.14 20.27 19.97 20.27 107
7/11/2012 20.43 20.50 20.18 20.35 68
7/10/2012 20.80 20.87 20.50 20.50 99
7/9/2012 20.66 20.70 20.63 20.70 16
7/6/2012 20.88 20.88 20.78 20.78 11
7/5/2012 21.18 21.41 21.18 21.29 87
7/3/2012 21.42 21.51 21.41 21.46 48
7/2/2012 21.16 21.19 20.99 21.19 99
6/29/2012 20.86 21.13 20.76 21.13 19
6/28/2012 20.20 20.33 20.16 20.33 117
6/27/2012 20.26 20.37 20.26 20.35 116
6/26/2012 20.16 20.26 20.05 20.24 85
6/25/2012 20.39 20.39 20.13 20.20 132
6/22/2012 20.69 20.77 20.55 20.70 73
6/21/2012 21.04 21.06 20.52 20.52 92
6/20/2012 21.26 21.29 21.13 21.20 44
6/19/2012 21.09 21.37 20.99 21.31 62
6/18/2012 20.69 20.85 20.65 20.80 165
6/15/2012 20.44 20.62 20.36 20.62 95
6/14/2012 20.54 20.60 20.45 20.60 32
6/13/2012 20.64 20.66 20.44 20.44 30
6/12/2012 20.46 20.81 20.36 20.81 287
6/11/2012 20.98 20.98 20.43 20.43 65
6/8/2012 20.66 20.85 20.43 20.83 66
6/7/2012 21.06 21.06 20.81 20.89 60
6/6/2012 20.33 20.76 20.33 20.76 231
6/5/2012 20.11 20.26 19.99 20.26 97
6/4/2012 20.16 20.16 19.78 19.92 68
6/1/2012 20.06 20.21 19.99 20.03 107
5/31/2012 20.82 20.85 20.51 20.85 115
5/30/2012 21.04 21.04 20.84 20.89 113
5/29/2012 21.08 21.33 21.08 21.22 218
5/25/2012 20.91 20.92 20.84 20.85 462
5/24/2012 20.88 21.00 20.69 20.81 203
5/23/2012 20.92 21.05 20.60 21.05 130
5/22/2012 21.08 21.20 20.96 20.96 78
5/21/2012 20.70 21.10 20.70 21.10 32
5/18/2012 20.79 20.79 20.55 20.60 159
5/17/2012 21.23 21.23 20.78 20.83 183
5/16/2012 21.57 21.66 21.27 21.27 146
5/15/2012 21.68 21.71 21.40 21.43 100
5/14/2012 21.72 21.88 21.63 21.88 21
5/11/2012 22.01 22.22 22.01 22.02 110
5/10/2012 22.23 22.23 22.05 22.08 94
5/9/2012 21.88 22.20 21.80 22.07 90
5/8/2012 22.17 22.27 21.84 22.26 368
5/7/2012 22.19 22.42 22.19 22.40 120
5/4/2012 22.60 22.60 22.35 22.36 29
5/3/2012 22.91 22.99 22.72 22.81 160
5/2/2012 22.86 23.10 22.86 23.10 31
5/1/2012 22.87 23.34 22.87 23.25 65
4/30/2012 22.98 22.98 22.88 22.95 24
4/27/2012 23.04 23.21 22.98 23.18 106
4/26/2012 22.81 23.07 22.81 23.06 160
4/25/2012 22.81 23.01 22.81 23.01 1459
4/24/2012 22.59 22.80 22.59 22.66 82
4/23/2012 22.61 22.64 22.43 22.57 48
4/20/2012 23.00 23.19 23.00 23.02 70
4/19/2012 23.02 23.02 22.79 22.93 136
4/18/2012 23.07 23.14 23.02 23.14 26
4/17/2012 23.04 23.39 23.04 23.30 142
4/16/2012 23.03 23.03 22.80 22.95 42
4/13/2012 22.99 22.99 22.82 22.82 42
4/12/2012 22.79 23.25 22.79 23.25 70
4/11/2012 22.81 22.81 22.66 22.68 71
4/10/2012 22.63 22.69 22.30 22.35 86
4/9/2012 22.69 22.75 22.61 22.72 43
4/5/2012 23.02 23.18 22.97 23.03 91
4/4/2012 23.20 23.29 23.13 23.26 58
4/3/2012 23.88 23.91 23.64 23.67 76
4/2/2012 23.77 23.97 23.66 23.95 73
3/30/2012 23.74 23.90 23.74 23.88 87
3/29/2012 23.51 23.66 23.44 23.66 76
3/28/2012 24.00 24.00 23.58 23.75 79
3/27/2012 24.16 24.17 24.05 24.05 175
3/26/2012 24.13 24.21 24.09 24.21 65
3/23/2012 23.62 23.74 23.52 23.74 106
3/22/2012 23.56 23.56 23.36 23.50 91
3/21/2012 23.74 23.88 23.67 23.81 76
3/20/2012 23.73 23.80 23.61 23.78 104
3/19/2012 24.10 24.19 24.06 24.09 147
3/16/2012 24.05 24.21 24.05 24.08 74
3/15/2012 23.90 24.08 23.88 24.08 51
3/14/2012 23.83 23.87 23.67 23.75 113
3/13/2012 23.57 23.93 23.57 23.93 126
3/12/2012 23.67 23.67 23.46 23.49 84
3/9/2012 23.65 23.68 23.64 23.68 6
Marketplace
Trading Center