$30.54 +0.10 (%) PowerShares ETF Shs Cleantech Portfolio Fund - NYSEARCA

Jul. 1, 2015 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PZD historical data

Date Open High Low Close Volume
4/14/201431.5631.5631.2531.365,003
4/11/201431.7131.7931.4231.603,751
4/10/201432.5932.5931.9531.963,614
4/9/201432.2332.3832.2332.38669
4/8/201432.1132.2231.9332.186,582
4/7/201432.2032.3131.9732.062,853
4/4/201432.9533.0132.3432.444,804
4/3/201433.2033.2032.8232.9610,523
4/2/201433.0033.1532.9833.045,883
4/1/201432.6533.0332.6533.027,435
3/31/201432.6332.7432.5032.639,556
3/28/201432.3432.4732.2632.302,699
3/27/201432.1932.2131.8331.969,098
3/26/201432.5332.6532.0432.0447,601
3/25/201432.1232.5332.0832.2711,669
3/24/201432.3532.3531.8532.2619,866
3/21/201432.6032.7632.3632.3622,559
3/20/201432.2032.5532.2032.552,874
3/19/201433.0033.0032.5932.592,395
3/18/201432.6032.9332.6032.932,013
3/17/201432.2832.6532.2832.575,091
3/14/201432.2232.2232.0732.071,151
3/13/201432.7732.7732.0932.138,791
3/12/201432.6232.7432.5532.7028,527
3/11/201433.4633.4632.8832.968,344
3/10/201433.1533.1533.0933.09796
3/7/201433.7833.7833.3533.356,034
3/6/201433.6733.6733.5233.5221,274
3/5/201433.1833.3733.1833.206,423
3/4/201432.9933.1832.9933.1344,346
3/3/201432.6332.6332.1932.405,074
2/28/201432.6633.1132.6632.8233,259
2/27/201432.7432.7732.6732.77716
2/26/201432.7832.8232.6132.633,245
2/25/201432.6432.8032.6432.644,547
2/24/201432.4032.8432.4032.651,268
2/21/201432.4532.5132.3632.364,474
2/20/201432.3232.4832.2132.486,413
2/19/201432.3632.6332.2232.232,537
2/18/201432.1232.4732.1232.455,269
2/14/201432.0032.1631.9932.162,089
2/13/201431.6131.9731.5931.975,715
2/12/201431.6031.7531.5631.682,665
2/11/201431.2231.5031.1931.5010,015
2/10/201431.1431.1430.9931.011,985
2/7/201430.6031.0630.6031.063,850
2/6/201430.5230.6430.5230.643,700
2/5/201429.8530.1629.8530.106,464
2/4/201429.8330.0829.7930.044,365
2/3/201430.4230.5129.7529.843,904
1/31/201430.4630.6430.3730.573,745
1/30/201430.6730.8930.6730.899,902
1/29/201430.7030.7030.5430.541,146
1/28/201430.6030.9330.6030.8658,064
1/27/201430.7730.8730.3230.6515,718
1/24/201431.5831.5830.8130.829,649
1/23/201432.0632.0631.6531.732,758
1/22/201432.0532.1131.9732.111,345
1/21/201431.9532.0731.8832.036,609
1/17/201432.1632.1631.9431.946,214
1/16/201432.3432.3432.1532.245,539
1/15/201432.2132.2932.1932.255,175
1/14/201431.9232.1531.9232.153,038
1/13/201432.1132.1131.7031.702,641
1/10/201431.8732.1431.8632.086,824
1/9/201431.9131.9131.6531.775,375
1/8/201431.7831.7831.6131.656,778
1/7/201431.7231.7731.6331.758,268
1/6/201431.8531.8531.4131.496,905
1/3/201431.6231.6231.4231.5413,837
1/2/201431.6631.6631.2531.3931,633
12/31/201331.5831.8131.5731.7734,182
12/30/201331.7231.7231.4831.525,855
12/27/201331.3831.4531.3831.452,958
12/26/201331.2631.3231.2631.3210,400
12/24/201331.1531.2231.1531.221,043
12/23/201330.9831.1530.9831.158,095
12/20/201330.7330.9830.7330.864,552
12/19/201330.4430.5730.4430.522,927
12/18/201330.4630.7130.1330.6353,546
12/17/201330.2430.2730.1530.2050,423
12/16/201330.0030.2730.0030.1710,909
12/13/201329.7929.8529.7429.795,281
12/12/201329.8129.8129.6229.657,735
12/11/201330.1830.5129.8729.874,655
12/10/201330.3630.3630.2230.251,908
12/9/201330.4230.4230.1930.233,598
12/6/201330.1430.3130.1430.311,328
12/5/201329.8429.9429.8429.921,469
12/4/201330.0130.0629.8529.935,115
12/3/201330.1830.2630.0130.093,030
12/2/201330.6130.7030.4530.453,710
11/29/201330.8730.8730.8330.831,392
11/27/201330.5030.7230.5030.722,478
11/26/201330.5430.6330.4030.482,592
11/25/201330.6130.6130.3430.437,330
11/22/201330.1130.4130.1130.414,393
11/21/201329.9930.1529.9930.115,389
11/20/201329.7729.9029.7729.781,605
11/19/201330.3030.3029.9129.923,240
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!