03:13:20 EDT Sat 20 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-19ZETR106.62107.345105.59105.60-1.151,583,37122,659102.02110.00
2019-07-18ZETR105.61106.78104.96106.751.211,059,88814,403105.11110.00
2019-07-17ZETR105.30105.92105.05105.540.66962,96014,76582.08110.00
2019-07-16ZETR104.70104.99103.96104.880.041,250,83316,32782.08105.19
2019-07-15ZETR104.13104.84103.40104.840.971,612,13413,31882.08110.00
2019-07-12ZETR104.71104.71103.40103.87-0.581,107,70912,64778.87110.00
2019-07-11ZETR104.33105.25103.55104.45-0.221,316,95212,34882.08104.60
2019-07-10ZETR104.66105.55104.17104.670.431,193,44613,41982.08110.00
2019-07-09ZETR104.27104.49103.35104.24-0.132,149,48716,16882.08108.00
2019-07-08ZETR104.46104.89103.68104.370.031,470,40111,70182.08110.00
2019-07-05ZETR103.49104.43102.61104.34-0.201,159,42512,18382.08110.00
2019-07-04ZETR103.79105.14103.79104.540.8500103.79114.00
2019-07-03ZETR103.79105.14103.79104.540.851,454,50011,610103.79114.00
2019-07-02ZETR102.47104.09102.345103.691.691,863,60019,414101.02105.00
2019-07-01ZETR102.81102.93101.13102.00-0.932,366,00624,23697.25105.00
2019-06-28ZETR101.51103.07101.49102.931.273,015,66815,82997.00110.00
2019-06-27ZETR101.40102.07100.87101.660.451,153,68112,74790.00105.00
2019-06-26ZETR103.22103.31101.09101.21-2.032,325,46516,56397.00105.00
2019-06-25ZETR103.47103.85102.99103.24-0.451,818,53814,60890.01105.00
2019-06-24ZETR104.32104.48103.44103.69-0.571,264,22314,090100.55105.00
2019-06-21ZETR103.50104.41102.62104.260.822,815,29714,191102.01105.00
2019-06-20ZETR103.00103.79102.525103.440.961,763,81514,57197.00115.00
2019-06-19ZETR100.81102.85100.81102.481.181,353,38613,54196.25110.00
2019-06-18ZETR102.19102.33100.60101.30-0.461,038,84012,76496.00105.00
2019-06-17ZETR102.22102.78101.11101.76-0.282,088,19712,19696.50114.00
2019-06-14ZETR101.26102.47101.26102.041.021,429,12211,25096.00104.88
2019-06-13ZETR101.39101.83100.53101.02-0.291,353,53011,25695.01104.99
2019-06-12ZETR100.24101.75100.00101.311.811,628,28020,029101.01101.77
2019-06-11ZETR99.52100.0398.8699.50-0.351,728,08011,27095.00114.00
2019-06-10ZETR100.29100.7499.4299.85-0.752,335,59013,41086.00102.99
2019-06-07ZETR101.90102.43100.53100.60-0.381,875,95914,72096.00114.00
2019-06-06ZETR100.34101.53100.29100.980.741,691,73715,061100.00114.00
2019-06-05ZETR97.84100.7697.71100.242.802,699,85520,83299.03114.00
2019-06-04ZETR97.9597.9595.4297.44-0.582,572,34517,93839.03100.00
2019-06-03ZETR97.2798.0396.4298.020.952,241,91619,23194.52100.00
2019-05-31ZETR96.2797.3995.9197.070.912,995,91517,71086.3597.12
2019-05-30ZETR96.0496.4395.6396.160.501,968,6699,62696.0097.99
2019-05-29ZETR97.1297.3595.5095.66-1.271,868,34414,51589.01100.00
2019-05-28ZETR99.0299.0596.9296.93-2.061,669,95814,02589.00100.00
2019-05-27ZETR99.3599.8498.9498.99-0.360039.03100.00
2019-05-24ZETR99.3599.8498.9498.99-0.361,188,05613,21939.03100.00
2019-05-23ZETR98.6799.3798.4699.350.86926,95311,14789.01100.00
2019-05-22ZETR97.7698.5297.39498.490.81898,85410,42288.00100.00
2019-05-21ZETR97.8598.5697.3897.68-0.271,297,65811,99339.03100.00
2019-05-20ZETR98.0098.5197.4697.950.061,339,46115,45386.0099.99
2019-05-17ZETR96.3498.0196.3497.890.981,073,73911,39886.00100.00
2019-05-16ZETR96.0097.2395.82596.910.62752,4809,11839.0398.00
2019-05-15ZETR96.4997.0696.2996.29-0.20923,16211,61039.0398.00
2019-05-14ZETR97.3097.5096.4996.49-0.981,638,28914,28686.0097.90
2019-05-13ZETR96.3397.6295.9597.471.141,203,64312,33583.4098.00
2019-05-10ZETR94.2196.3494.2196.332.021,329,93114,81939.0398.00
2019-05-09ZETR94.4394.7593.9194.310.081,575,30911,46879.0998.00
2019-05-08ZETR95.2995.617593.9894.23-1.372,220,38217,03193.6295.98
2019-05-07ZETR96.1196.6195.720396.510.301,338,87914,04480.0096.90
2019-05-06ZETR96.7196.9495.9096.21-0.42856,6358,53588.0096.90
2019-05-03ZETR96.2697.0896.21596.630.411,056,47012,34788.0098.00
2019-05-02ZETR96.0796.9695.25596.220.331,370,33914,29189.0098.00
2019-05-01ZETR96.4597.4195.686795.89-1.011,493,23215,23589.0098.00
2019-04-30ZETR94.9696.9494.7896.901.901,486,42314,54596.0098.00
2019-04-29ZETR94.8995.5094.6195.00-0.13981,89011,35275.0096.50
2019-04-26ZETR95.6196.1695.0695.13-0.081,651,98013,27875.0098.00
2019-04-25ZETR94.2895.5794.17595.210.571,042,81613,47775.0095.60
2019-04-24ZETR94.4095.0594.1294.640.341,301,72713,67839.9495.60
2019-04-23ZETR93.5494.4993.3194.300.661,426,23414,04275.0098.00
2019-04-22ZETR93.4693.8893.2493.640.181,218,46913,33782.2496.10