Quantcast

Cleantech Index Historical Stock Prices

(ETF)
PZD 
$42.79
*  
0.07
0.16%
Get PZD Alerts
*Delayed - data as of Jul. 18, 2018 10:37 ET  -  Find a broker to begin trading PZD now


Community Rating:
View:    PZD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:37 43.16 42.79 42.79 42.79 382
07/17/2018 42.65 43.22 42.65 42.86 15,653
07/16/2018 42.78 42.7999 42.57 42.6187 8,060
07/13/2018 42.5 43.09 42.5 43.08 6,667
07/12/2018 42.4 42.78 42.4 42.78 8,156
07/11/2018 42.59 42.7775 42.5183 42.59 5,130
07/10/2018 43.03 43.2229 42.88 43.1079 7,911
07/09/2018 42.71 43 42.71 42.98 5,994
07/06/2018 42.3 42.78 42.3 42.725 7,525
07/05/2018 41.95 42.398 41.85 42.1851 11,046
07/03/2018 42.05 42.188 41.891 41.891 2,383
07/02/2018 41.61 41.8566 41.4 41.75 31,800
06/29/2018 42.09 42.3599 42.08 42.12 6,326
06/28/2018 41.59 41.86 41.35 41.86 12,346
06/27/2018 42.36 42.6699 41.9219 41.9219 5,183
06/26/2018 42.09 42.38 42.03 42.03 4,826
06/25/2018 42.53 42.53 41.86 42.01 7,134
06/22/2018 42.92 42.976 42.7688 42.7688 3,717
06/21/2018 43.11 43.11 42.6631 42.73 4,431
06/20/2018 43.02 43.43 43.0025 43.43 34,075
06/19/2018 42.94 43.18 42.5187 43.18 14,305
06/18/2018 43.22 43.62 43.145 43.4786 4,172
06/15/2018 44.05 44.05 43.67 44.02 6,618
06/14/2018 44.24 44.3 44.151 44.26 4,189
06/13/2018 44.35 44.47 44.1945 44.1945 12,656
06/12/2018 44.38 44.3999 44.07 44.07 4,956
06/11/2018 44.22 44.4546 44.1701 44.3752 3,867
06/08/2018 44.18 44.3099 43.98 44.161 2,394
06/07/2018 44.67 44.67 44.1685 44.1842 12,119
06/06/2018 44.27 44.67 44.2596 44.67 7,267
06/05/2018 44.13 44.35 43.96 44.35 10,181
06/04/2018 44.03 44.14 43.8485 44.14 5,871
06/01/2018 43.83 44.052 43.8027 44.02 5,333
05/31/2018 43.86 43.86 43.353 43.68 5,038
05/30/2018 43.68 44.13 43.67 43.86 7,869
05/29/2018 43.38 43.68 43.2 43.3093 7,211
05/25/2018 43.83 44.08 43.8286 43.98 6,432
05/24/2018 44.13 44.22 43.95 44.22 3,326
05/23/2018 44.24 44.42 44.02 44.31 13,757
05/22/2018 44.88 45.08 44.5931 44.665 6,449
05/21/2018 44.59 44.978 44.59 44.78 7,066
05/18/2018 44.4 44.58 44.4 44.4375 1,599
05/17/2018 44.17 44.599 44.17 44.58 2,087
05/16/2018 44.01 44.48 43.992 44.32 7,751
05/15/2018 43.8 44.15 43.8 44 36,675
05/14/2018 44.23 44.48 44.1688 44.1688 6,347
05/11/2018 44.34 44.472 44.06 44.3 8,192
05/10/2018 43.95 44.35 43.95 44.275 2,797
05/09/2018 43.56 43.71 43.35 43.585 5,339
05/08/2018 43.4 43.48 43.2001 43.3828 5,631
05/07/2018 43.18 43.5273 42.96 43.336 9,256
05/04/2018 42.27 43 42.27 43 3,865
05/03/2018 42.23 42.516 42.0901 42.42 21,514
05/02/2018 42.38 42.71 42.38 42.71 3,734
05/01/2018 42 42.32 42 42.236 3,697
04/30/2018 42.53 42.5854 42.265 42.41 4,609
04/27/2018 42.76 42.76 42.49 42.689 3,203
04/26/2018 42.54 42.81 42.4301 42.6974 2,475
04/25/2018 42.35 42.54 42.21 42.5143 3,391
04/24/2018 43.38 43.38 42.5405 42.7815 7,285
04/23/2018 43.46 43.54 43.15 43.2653 5,316
04/20/2018 43.67 43.841 43.34 43.4 14,160
04/19/2018 43.98 43.9914 43.6708 43.6812 7,770
04/18/2018 43.67 44.12 43.6243 43.8 4,665
04/17/2018 43.34 43.74 43.34 43.73 15,649
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio