11:00:32 EDT Sun 03 Jul 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-07-01ZDIS94.2496.310793.9896.141.7110,539,15156,535
2022-06-30ZDIS94.4295.4492.544394.40-1.1810,982,33259,117
2022-06-29ZDIS95.9596.20194.5395.65-0.298,650,95250,902
2022-06-28ZDIS99.74100.4095.7895.92-0.4116,831,72477,461
2022-06-27ZDIS98.2298.2395.800196.61-1.1110,790,88253,951
2022-06-24ZDIS95.4598.567195.4097.783.4811,671,80659,398
2022-06-23ZDIS93.9694.6592.0794.300.8011,343,45961,839
2022-06-22ZDIS92.1794.6192.0193.500.2311,409,20358,386
2022-06-21ZDIS94.9095.4593.26593.29-0.9816,647,30882,671
2022-06-17ZDIS94.0195.9793.4794.340.0615,400,26168,015
2022-06-16ZDIS94.0195.3893.4194.28-1.5915,294,35189,754
2022-06-15ZDIS94.6197.3094.0995.881.5711,749,78081,768
2022-06-14ZDIS96.2796.2793.1094.22-1.3912,428,71990,797
2022-06-13ZDIS97.6197.6194.8395.71-3.7115,234,219114,841
2022-06-10ZDIS101.43102.1299.3899.40-3.9015,380,355111,736
2022-06-09ZDIS106.53107.06103.25103.30-4.088,268,54059,519
2022-06-08ZDIS107.43109.3605106.96107.34-0.507,017,34344,469
2022-06-07ZDIS106.79107.92106.00107.79-0.027,273,77447,465
2022-06-06ZDIS109.75110.19107.65107.83-0.847,574,96950,793
2022-06-03ZDIS109.17109.85107.9232108.67-2.186,765,73344,864
2022-06-02ZDIS109.43110.95107.91110.871.728,822,84454,213
2022-06-01ZDIS112.01112.85108.27109.19-1.1811,826,20568,230
2022-05-31ZDIS110.00111.235107.91110.441.0620,272,86870,263
2022-05-27ZDIS106.89109.37106.53109.323.7213,667,34661,367
2022-05-26ZDIS104.22106.13103.96105.612.36511,295,76359,992
2022-05-25ZDIS101.43103.807101.16103.261.9011,025,17359,533
2022-05-24ZDIS103.71103.84100.13101.59-4.2813,959,64286,858
2022-05-23ZDIS103.76106.03101.5611105.833.3714,388,47181,162
2022-05-20ZDIS104.49104.80100.05102.42-0.7115,649,05898,463
2022-05-19ZDIS103.43105.30102.96103.14-1.1311,276,18776,509
2022-05-18ZDIS107.38107.66103.88104.30-4.3411,793,977149,220103.50103.84
2022-05-17ZDIS107.73108.79106.30108.643.4111,841,75266,159
2022-05-16ZDIS107.46107.62104.85105.18-2.1111,991,84366,410
2022-05-13ZDIS105.36107.69105.31107.333.0016,772,71396,189
2022-05-12ZDIS102.90105.0099.47104.31-0.8436,293,496189,910
2022-05-11ZDIS107.90110.07104.79105.21-2.4926,861,287154,000
2022-05-10ZDIS109.835110.70106.1447107.680.7015,650,36298,557
2022-05-09ZDIS108.11110.74106.48106.98-3.4017,937,509127,512
2022-05-06ZDIS111.77112.09108.30110.29-2.2912,523,03989,885
2022-05-05ZDIS114.74115.27111.48112.61-3.4912,718,90088,352
2022-05-04ZDIS113.37116.44111.83116.192.6911,481,91573,108
2022-05-03ZDIS114.05114.83112.69113.550.0511,148,37263,093
2022-05-02ZDIS111.71113.6601111.01113.501.9614,289,37383,395
2022-04-29ZDIS115.20115.9899111.36111.63-3.72516,897,33096,939
2022-04-28ZDIS115.22116.00112.69115.290.0623,187,005125,707
2022-04-27ZDIS115.43116.90113.39115.21-0.5915,550,74198,465
2022-04-26ZDIS119.15119.15115.64115.77-4.1416,113,482102,615
2022-04-25ZDIS117.66120.33116.75119.951.8516,489,79696,990
2022-04-22ZDIS120.01121.89118.15118.27-3.3519,468,784116,675
2022-04-21ZDIS125.54126.45121.28121.66-2.9418,679,628121,532
2022-04-20ZDIS126.05127.35124.1104124.57-7.3236,452,661201,701
2022-04-19ZDIS128.09133.19127.79131.904.1412,734,50177,859
2022-04-18ZDIS130.07130.22126.82127.77-2.7210,567,16485,458
2022-04-14ZDIS132.81133.59130.35130.47-1.887,280,42851,093
2022-04-13ZDIS131.05132.89130.75132.351.547,692,57151,613
2022-04-12ZDIS131.81133.21130.1528130.840.177,882,41255,801
2022-04-11ZDIS130.04132.43130.04130.65-1.209,911,84766,746
2022-04-08ZDIS132.00133.12130.63131.870.096,700,89249,783
2022-04-07ZDIS133.01133.21130.02131.87-0.699,856,49776,584
2022-04-06ZDIS133.75133.93130.81132.57-3.0411,677,35487,454
2022-04-05ZDIS137.74139.20135.13135.62-2.948,688,85067,783
2022-04-04ZDIS136.97139.261136.89138.581.588,179,92762,646