00:35:05 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-20ZTPX74.9975.7174.7075.17-0.36451,1516,16055.0084.00
2019-08-19ZTPX75.6776.0875.2075.530.86725,6138,62155.0084.00
2019-08-16ZTPX74.9175.1474.0674.670.661,368,16812,78855.0084.00
2019-08-15ZTPX75.7276.1173.8074.01-1.35772,72710,14255.0084.00
2019-08-14ZTPX77.5577.5574.9675.36-3.96579,7206,64755.0084.00
2019-08-13ZTPX76.5879.6976.4379.322.63656,8357,75455.0084.00
2019-08-12ZTPX79.1779.3576.6276.69-2.88424,3475,75177.0877.13
2019-08-09ZTPX79.1579.9978.102779.570.28863,34910,09155.0084.00
2019-08-08ZTPX77.7279.4077.4079.292.05846,2668,83955.0081.55
2019-08-07ZTPX75.1477.5575.1477.241.29696,2087,63955.0077.16
2019-08-06ZTPX74.6976.2374.4675.951.67656,5517,58255.0081.55
2019-08-05ZTPX76.3976.5472.4974.28-3.891,082,63813,42355.0081.55
2019-08-02ZTPX78.2078.6477.2878.17-0.30821,2718,77255.0081.55
2019-08-01ZTPX80.2281.7078.1278.47-1.751,035,69211,76555.0081.55
2019-07-31ZTPX80.8381.8579.7580.22-0.34785,77610,87555.0080.22
2019-07-30ZTPX80.8081.4079.96580.56-0.92749,93110,61255.0080.56
2019-07-29ZTPX80.4781.7980.0681.480.60621,2378,35055.0081.58
2019-07-26ZTPX79.9581.35579.56580.881.381,073,52110,97555.0080.88
2019-07-25ZTPX79.1080.5077.0979.501.731,991,11618,28555.0079.49
2019-07-24ZTPX76.4477.9976.4477.770.531,287,64011,73455.0077.77
2019-07-23ZTPX76.9077.6075.5277.240.67648,3677,13055.0077.28
2019-07-22ZTPX77.3277.7376.4076.57-0.65413,4286,58355.0076.57
2019-07-19ZTPX78.0878.5977.1277.22-0.21631,6187,84855.0079.99
2019-07-18ZTPX76.8677.6976.23577.430.53986,6848,87455.0079.99
2019-07-17ZTPX77.3277.5176.4176.90-0.08812,9728,70355.0076.88
2019-07-16ZTPX76.0477.0476.0476.980.70827,31010,22455.0079.99
2019-07-15ZTPX77.5077.8675.5976.28-1.49737,1558,37355.0079.99
2019-07-12ZTPX76.9178.00576.8477.771.07644,5879,00976.0079.99
2019-07-11ZTPX75.9076.8475.1476.701.00896,4108,69555.0079.99
2019-07-10ZTPX75.8276.6774.9775.700.35826,4467,87955.0079.99
2019-07-09ZTPX74.8775.5374.4075.350.39498,3675,97355.0079.99
2019-07-08ZTPX74.7075.6974.5274.960.02507,9956,61955.0079.99
2019-07-05ZTPX74.5575.1773.9574.94-0.23387,1144,38355.0075.15
2019-07-04ZTPX75.0275.3674.5575.170.470075.1775.16
2019-07-03ZTPX75.0275.3674.5575.170.47253,6282,76975.1775.16
2019-07-02ZTPX74.6174.9973.88574.70-0.18571,8586,22455.0074.70
2019-07-01ZTPX74.7175.2573.2874.881.511,050,68010,41155.0074.89
2019-06-28ZTPX72.1773.6871.4673.371.141,206,71910,76255.0073.37
2019-06-27ZTPX72.0872.9371.6572.230.31678,1318,20255.0072.22
2019-06-26ZTPX72.2573.3971.8071.92-0.32602,2149,16055.0071.92
2019-06-25ZTPX72.5873.4071.8372.24-0.34925,75111,21055.0072.24
2019-06-24ZTPX74.9875.4172.08572.58-1.901,162,22412,79655.0075.73
2019-06-21ZTPX73.1074.8571.9574.481.011,529,89810,62355.0075.50
2019-06-20ZTPX73.8674.71572.6973.471.461,714,14515,20572.5573.48
2019-06-19ZTPX71.2572.5570.75572.011.581,435,30414,62555.0074.80
2019-06-18ZTPX74.0074.5768.8470.430.872,822,83624,81870.4274.80
2019-06-17ZTPX68.3469.9568.1869.561.41724,4055,97070.0671.90
2019-06-14ZTPX68.9869.1267.8668.15-0.50416,1736,61167.5979.00
2019-06-13ZTPX68.8668.9968.1368.650.25464,9826,29355.0068.70
2019-06-12ZTPX67.7969.0667.323968.400.75472,2686,74668.4179.00
2019-06-11ZTPX67.7568.5667.1367.650.40338,9344,83967.6869.00
2019-06-10ZTPX67.5068.8166.8067.250.25387,4925,89267.2269.00
2019-06-07ZTPX66.6067.4565.4967.000.43702,7838,60267.0267.60
2019-06-06ZTPX67.7468.6765.9066.57-1.40644,2398,29861.0067.70
2019-06-05ZTPX68.8769.8367.1467.97-0.43709,5789,85964.1579.00
2019-06-04ZTPX65.7568.5765.6968.403.22734,5828,90967.9479.00
2019-06-03ZTPX63.5965.9663.5065.181.37911,06910,87664.6566.00
2019-05-31ZTPX62.9164.3462.74363.810.08620,7986,47363.9566.00
2019-05-30ZTPX63.5364.8263.3763.730.69549,7179,00755.0066.00
2019-05-29ZTPX63.2763.6062.3563.04-0.99295,9644,72463.0466.00
2019-05-28ZTPX64.3165.6564.0064.030.16504,9086,75464.0366.00
2019-05-27ZTPX63.7664.3063.4063.870.650063.8466.00
2019-05-24ZTPX63.7664.3063.4063.870.65292,5344,13163.8466.00
2019-05-23ZTPX63.2163.89562.7063.22-0.81473,2065,73162.3466.00
2019-05-22ZTPX63.0464.2263.0064.030.22439,4226,20064.0366.00
2019-05-21ZTPX62.3164.0462.2463.811.53569,4947,86263.8166.00