17:33:11 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZRS336.415337.015333.215334.33-2.57214,4624,891327.50338.00
2024-03-27ZRS333.70337.105333.295336.905.725170,3844,211335.54337.27
2024-03-26ZRS332.33334.68329.105331.38-0.12203,0754,684331.07331.38
2024-03-25ZRS332.23336.13331.49331.531.26211,4305,385261.45366.89
2024-03-22ZRS332.01332.84328.5601330.43-1.46207,4444,449329.45331.16
2024-03-21ZRS329.69332.48326.45331.854.5475166,6564,353261.45335.98
2024-03-20ZRS326.51328.67324.60326.931.83162,3324,216290.14338.00
2024-03-19ZRS321.40326.31321.40325.084.45323,9284,425261.45342.63
2024-03-18ZRS323.93324.19320.04320.710.37203,0613,588261.45379.32
2024-03-15ZRS316.98322.635316.98320.641.231,078,1327,189290.88379.32
2024-03-14ZRS323.88324.67314.2101319.25-4.82315,3286,481261.45342.63
2024-03-13ZRS321.45324.22318.62324.072.73310,5996,508289.68328.00
2024-03-12ZRS318.60321.49316.75321.183.38176,7274,193320.53322.03
2024-03-11ZRS317.83318.53312.83317.94-1.77193,6084,544261.45322.98
2024-03-08ZRS323.55324.845318.215319.80-1.87311,1923,704319.05320.55
2024-03-07ZRS323.38325.05319.52321.980.67253,6424,668261.45326.78
2024-03-06ZRS325.08325.08319.96322.272.025193,3654,112261.45326.78
2024-03-05ZRS319.93322.525318.29320.26-1.43185,3694,532201.19366.66
2024-03-04ZRS322.08325.17320.7788321.771.68250,9465,868320.60322.10
2024-03-01ZRS322.385324.95319.97320.00-1.22258,6085,025282.72321.18
2024-02-29ZRS321.80322.37317.83321.22-0.75744,7816,038261.45379.32
2024-02-28ZRS320.50324.16318.165321.46-1.45249,3354,694308.00366.66
2024-02-27ZRS325.04326.38322.095322.90-2.54255,0245,072322.06351.24
2024-02-26ZRS322.89327.81322.425325.591.60177,8494,455295.47326.22
2024-02-23ZRS320.70325.115319.19324.124.70226,2294,715322.91324.41
2024-02-22ZRS316.27320.195316.27319.303.14215,1354,753290.07356.94
2024-02-21ZRS318.02319.03313.42316.27-1.16309,9665,818200.20366.66
2024-02-20ZRS323.36325.82317.32317.57-8.78423,5467,242299.69366.66
2024-02-19ZRS331.40333.33326.40326.43-5.9200140.61377.75
2024-02-16ZRS331.40333.33326.40326.43-5.92395,1057,843140.61377.75
2024-02-15ZRS319.88332.66318.14332.3437.69600,6849,161325.00505.00
2024-02-14ZRS290.71295.265288.57294.655.58290,8595,386295.00400.00
2024-02-13ZRS293.08294.675286.25289.07-9.41255,4865,532261.45329.50
2024-02-12ZRS300.00302.89298.095298.47-1.11246,6165,444297.33298.76
2024-02-09ZRS298.51299.745297.60299.612.08205,2414,012273.20300.19
2024-02-08ZRS297.70298.55296.855297.43-0.62187,7843,928271.30298.11
2024-02-07ZRS292.73298.60291.91298.266.79201,0994,387203.43299.49
2024-02-06ZRS288.52291.69287.55291.392.90149,9153,924261.45407.14
2024-02-05ZRS287.74289.20285.14288.64-1.46128,1423,307261.45338.89
2024-02-02ZRS289.10292.24286.73290.140.67171,9874,105264.39300.75
2024-02-01ZRS286.39290.66285.90289.604.14213,8995,218261.45299.49
2024-01-31ZRS291.19291.45283.83285.42-5.51299,9225,024228.63456.81
2024-01-30ZRS283.17291.05283.17290.755.93152,9664,042289.00324.95
2024-01-29ZRS281.76284.92279.86284.843.63165,6473,631261.45299.49
2024-01-26ZRS281.36283.72279.55281.290.86131,2012,961228.11325.65
2024-01-25ZRS281.49283.82280.00280.41-0.57171,4213,455253.08308.90
2024-01-24ZRS283.11284.03280.02280.98-0.41163,9483,341228.11321.39
2024-01-23ZRS285.00286.69280.765281.58-1.80212,2974,219279.86299.49
2024-01-22ZRS278.47283.40278.13283.374.46231,7293,011282.64284.04
2024-01-19ZRS280.92280.92276.70278.84-1.47164,6912,880278.15303.45
2024-01-18ZRS280.67281.51279.20280.291.425166,7933,366237.90285.19
2024-01-17ZRS275.96280.09275.00278.850.28130,0743,324160.96305.00
2024-01-16ZRS281.08281.48278.59278.59-3.31243,7934,789277.76279.15
2024-01-15ZRS281.75282.83278.77281.971.0900280.75306.29
2024-01-12ZRS281.75282.83278.77281.971.09133,8412,721280.75306.29
2024-01-11ZRS277.49280.92276.40280.823.78229,9274,020139.92327.00
2024-01-10ZRS276.56277.76275.01277.00-0.72189,2594,328276.54277.51
2024-01-09ZRS282.59282.59276.815277.49-6.89190,6165,050251.61278.45
2024-01-08ZRS277.99284.86274.5601284.366.705236,8434,692283.09309.45
2024-01-05ZRS274.13278.46273.875277.641.995352,8214,465277.10302.40
2024-01-04ZRS279.84281.65275.24275.61-3.41217,2553,624275.20276.66
2024-01-03ZRS279.37282.26278.50279.13-2.30185,1724,047140.61325.65
2024-01-02ZRS278.77282.49278.18281.431.74184,3174,271256.59282.07
2024-01-01ZRS281.14282.10278.49279.68-1.45500278.79304.87
2023-12-29ZRS281.14282.10278.49279.68-1.455188,6173,662278.79304.87