13:57:20 EDT Mon 22 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-04-19ZTPX60.7362.0960.5861.250.550044.0065.00
2019-04-18ZTPX60.7362.0960.5861.250.55843,5966,15744.0065.00
2019-04-17ZTPX62.8962.9760.6760.70-2.02805,5777,92252.0060.10
2019-04-16ZTPX62.7862.8962.4362.720.21480,9935,24261.7565.00
2019-04-15ZTPX62.8063.2562.3462.51-0.29610,0786,96160.6565.00
2019-04-12ZTPX64.3164.9061.0762.80-1.482,025,34415,64060.6564.65
2019-04-11ZTPX63.5664.8362.9164.280.621,388,70811,51964.1464.80
2019-04-10ZTPX63.2564.0662.3163.664.182,245,13017,89063.0064.14
2019-04-09ZTPX59.0061.0658.6359.480.231,099,7399,85160.1062.00
2019-04-08ZTPX58.7059.4858.3759.250.22533,7685,23940.1959.25
2019-04-05ZTPX57.8459.13557.8459.031.39615,8976,50258.1659.03
2019-04-04ZTPX57.9057.9656.8257.64-0.41655,7907,90040.1957.64
2019-04-03ZTPX58.8759.39557.8658.05-0.17565,5305,60241.1058.07
2019-04-02ZTPX58.6758.74557.9158.22-0.25401,4814,80540.1958.22
2019-04-01ZTPX58.0558.88557.9358.470.80472,5665,84241.1058.48
2019-03-29ZTPX58.9159.6257.54557.67-0.851,062,9169,17740.1957.68
2019-03-28ZTPX57.6858.9357.6858.521.07645,9686,77040.1960.00
2019-03-27ZTPX57.4557.9857.16557.450.27402,1115,08941.1060.00
2019-03-26ZTPX56.9157.7156.664957.181.00446,7794,85540.1957.18
2019-03-25ZTPX54.9656.6754.9656.181.01375,2614,73440.1956.22
2019-03-22ZTPX57.2057.327554.9355.17-2.41741,1017,11554.9257.28
2019-03-21ZTPX56.1057.7956.0957.581.28651,7796,25441.1057.58
2019-03-20ZTPX55.9256.9955.55556.300.28581,8485,77841.1056.32
2019-03-19ZTPX56.9857.0455.8956.02-0.54490,2704,86741.1056.05
2019-03-18ZTPX56.8657.1556.2556.56-0.07610,5425,88341.1056.56
2019-03-15ZTPX57.0557.3856.3056.63-0.37657,1776,34440.1956.64
2019-03-14ZTPX57.4457.5756.6557.00-0.44462,5424,74641.1057.00
2019-03-13ZTPX57.7058.2557.3357.44-0.06812,9977,73640.1959.01
2019-03-12ZTPX57.2657.8356.8057.500.26384,6024,34640.1957.50
2019-03-11ZTPX57.4858.1157.1657.24-0.09570,2515,49441.1057.27
2019-03-08ZTPX56.6157.7756.5157.330.24911,7478,07341.1062.23
2019-03-07ZTPX57.3958.0057.0257.09-0.50470,3665,53341.1057.09
2019-03-06ZTPX58.5558.8257.5357.59-0.99400,0684,46741.1057.59
2019-03-05ZTPX59.2959.7358.5458.58-0.95646,2176,16141.1058.58
2019-03-04ZTPX58.7559.6458.1059.530.961,416,28610,49641.1059.52
2019-03-01ZTPX58.8959.3658.2358.570.36545,7646,32141.1063.10
2019-02-28ZTPX58.2158.5457.7358.21-0.12986,1286,53238.1060.09
2019-02-27ZTPX58.7859.3558.2558.33-0.27737,8627,17138.1060.13
2019-02-26ZTPX59.4259.6658.5558.60-0.82622,0885,95040.1959.20
2019-02-25ZTPX58.7659.6558.6459.421.181,292,5638,56635.0059.42
2019-02-22ZTPX58.8759.3657.9658.24-0.26897,4279,63441.1058.25
2019-02-21ZTPX58.2559.19557.8258.50-0.02920,7758,61740.1958.50
2019-02-20ZTPX57.9058.8757.5758.520.981,575,98213,98941.1058.57
2019-02-19ZTPX56.8458.1756.3957.540.551,474,97114,54840.1958.00
2019-02-18ZTPX55.7957.6655.272156.990.910041.1058.10
2019-02-15ZTPX55.7957.6655.272156.990.911,775,18817,32341.1058.10
2019-02-14ZTPX53.6958.0053.6956.081.604,355,09437,31154.7155.75
2019-02-13ZTPX54.3854.9153.6054.480.271,580,30414,69554.5455.48
2019-02-12ZTPX53.0554.8952.8954.211.432,394,21318,86241.1055.23
2019-02-11ZTPX53.4454.0052.5152.78-0.541,050,80310,36941.1052.70
2019-02-08ZTPX52.7153.3352.2253.320.35669,6738,21838.1053.32
2019-02-07ZTPX53.4453.82552.2652.97-0.94768,5918,66852.3552.98
2019-02-06ZTPX54.1354.1652.9153.91-0.25886,12710,08041.1053.91
2019-02-05ZTPX53.8954.5353.5854.160.48955,76810,61538.1055.50
2019-02-04ZTPX53.5054.5753.2053.680.06862,3968,43541.1069.50
2019-02-01ZTPX53.0853.9152.7953.620.60851,7829,64934.1569.50
2019-01-31ZTPX52.6653.8751.9353.020.421,120,9089,95441.1053.62
2019-01-30ZTPX53.1553.1751.1152.60-0.05782,5749,17241.1069.50
2019-01-29ZTPX50.7852.7150.6052.651.391,079,44510,57150.7553.25
2019-01-28ZTPX54.1554.1550.340151.26-2.702,099,07817,25044.0069.50
2019-01-25ZTPX53.6754.2553.4453.960.79822,7338,68841.1069.50
2019-01-24ZTPX52.2353.4452.2053.171.131,225,12111,42541.1054.25
2019-01-23ZTPX51.8952.3450.8552.040.29651,3976,31934.1552.73