05:41:26 EST Sun 09 Feb 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-02-07ZAIZ214.05215.32212.34215.160.44291,7617,771126.57217.09
2025-02-06ZAIZ216.58216.66212.29214.80-0.105387,5017,916209.31219.00
2025-02-05ZAIZ214.23216.29212.7675214.822.68224,4175,812212.09217.39
2025-02-04ZAIZ211.48214.755211.34212.20-0.075292,6097,436213.00215.08
2025-02-03ZAIZ212.02214.295206.30212.44-1.899429,3258,955208.13217.09
2025-01-31ZAIZ217.88220.07215.03215.19-3.501,279,5428,450210.18219.00
2025-01-30ZAIZ218.30221.39217.22218.671.74430,4277,933213.86223.57
2025-01-29ZAIZ214.36219.48214.36216.911.085311,4676,770213.46230.27
2025-01-28ZAIZ215.04216.93214.565215.710.03321,3719,764212.35346.33
2025-01-27ZAIZ212.16215.71211.265215.604.67316,8687,172211.59216.00
2025-01-24ZAIZ206.74211.21206.74210.903.485317,4987,898208.49213.25
2025-01-23ZAIZ206.92208.67206.72207.400.15420,2006,724204.94209.42
2025-01-22ZAIZ210.07210.07206.64207.22-2.39386,9436,921204.69209.74
2025-01-21ZAIZ213.06214.76209.125209.62-1.87315,7017,588204.26213.71
2025-01-20ZAIZ211.54213.65210.7925211.5900188.31215.01
2025-01-17ZAIZ211.54213.65210.7925211.59345,4705,501188.31215.01
2025-01-16ZAIZ209.54212.03209.02211.682.75210,4245,009209.13214.25
2025-01-15ZAIZ208.07209.25206.97209.024.30264,3156,915206.68232.78
2025-01-14ZAIZ200.44205.44199.31204.745.05231,0985,765127.30208.16
2025-01-13ZAIZ197.59200.40197.28199.870.95333,4007,20479.90234.46
2025-01-10ZAIZ202.49204.00197.495198.92-6.60374,0388,786195.95201.80
2025-01-09ZAIZ206.27206.99203.31205.42-1.6800195.88227.48
2025-01-08ZAIZ206.27206.99203.31205.42-1.68305,6067,321195.88227.48
2025-01-07ZAIZ209.03210.19206.11207.00-0.81379,2807,125201.76210.40
2025-01-06ZAIZ210.64212.12207.35207.66-4.09337,0877,47883.07229.35
2025-01-03ZAIZ212.62213.4499210.9456211.850.50250,9387,140136.94214.18
2025-01-02ZAIZ214.00214.455210.94211.41-1.70219,2506,236136.94214.70
2025-01-01ZAIZ212.83214.035212.76213.221.05500208.06215.20
2024-12-31ZAIZ212.83214.035212.76213.221.055234,4155,095208.06215.20
2024-12-30ZAIZ212.83213.53210.527212.27-2.70217,5546,067208.75217.00
2024-12-27ZAIZ216.00217.74214.50215.05-2.11251,6046,49072.00218.02
2024-12-26ZAIZ214.92217.75214.71217.191.89224,9385,474216.32217.47
2024-12-25ZAIZ212.10216.30211.11215.434.4900214.85234.48
2024-12-24ZAIZ212.10216.30211.11215.434.49191,8923,238214.85234.48
2024-12-23ZAIZ210.57212.92210.14211.40-0.925375,9887,467203.08213.99
2024-12-20ZAIZ207.78212.785207.78212.273.69923,8827,454194.15339.60
2024-12-19ZAIZ208.67210.81208.055208.440.795319,0278,173203.57213.98
2024-12-18ZAIZ212.79214.77207.39207.64-5.715335,6397,01972.00233.27
2024-12-17ZAIZ215.10216.28212.75213.12-4.30367,6147,682210.64216.01
2024-12-16ZAIZ218.05218.78216.46217.33-0.475441,1236,623214.79219.41
2024-12-13ZAIZ218.87219.655217.10217.830.175258,5594,672140.00220.52
2024-12-12ZAIZ218.40220.6062217.47217.620.72249,0095,117214.05238.10
2024-12-11ZAIZ217.91217.91215.58216.930.76275,0885,465214.42219.56
2024-12-10ZAIZ217.75218.99212.56216.31-2.31314,3446,781212.64219.98
2024-12-09ZAIZ222.88223.145218.18218.63-4.95254,3877,239196.56238.10
2024-12-06ZAIZ224.77225.705223.325224.22-1.03247,5946,393151.28226.63
2024-12-05ZAIZ224.67226.39224.23225.370.77248,8896,905184.80229.57
2024-12-04ZAIZ226.82227.53223.33224.38-2.965303,4956,393221.17226.97
2024-12-03ZAIZ226.70229.235224.29227.341.48371,6386,881138.35232.39
2024-12-02ZAIZ227.85227.85224.5003225.73-1.40298,4286,908137.67361.15
2024-11-29ZAIZ227.42228.615226.08227.100.24231,2203,497214.29232.39
2024-11-28ZAIZ228.11229.44226.16227.05-1.6500226.30363.18
2024-11-27ZAIZ228.11229.44226.16227.05-1.65487,8028,136226.30363.18
2024-11-26ZAIZ227.80229.08226.11228.681.374330,7686,701225.60231.43
2024-11-25ZAIZ227.43230.55226.245227.441.301,260,81510,376214.29230.97
2024-11-22ZAIZ225.12227.16224.465226.150.94352,3628,720225.89247.49
2024-11-21ZAIZ221.37225.47220.72225.224.375295,8357,975140.09249.23
2024-11-20ZAIZ221.18222.67219.00220.851.64529,9117,546219.00223.53
2024-11-19ZAIZ219.46220.455217.20219.17-2.475360,1147,598217.10258.45
2024-11-18ZAIZ218.425221.94217.88221.6652.765502,2249,418219.78238.10
2024-11-15ZAIZ215.53219.055215.53218.903.42488,4118,726218.41219.54
2024-11-14ZAIZ212.97215.87212.07215.482.24876,73511,250212.61344.42
2024-11-13ZAIZ211.73214.50210.99213.240.88552,2916,745205.78218.31
2024-11-12ZAIZ210.67212.805209.30212.291.47290,4238,030208.86233.88
2024-11-11ZAIZ212.26214.82210.28210.731.27339,1418,750204.41214.04