10:09:28 EDT Mon 13 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-10ZETR96.1998.3396.1598.151.70787,81611,74298.1598.50
2020-07-09ZETR97.2097.2093.8096.45-0.451,372,88419,93995.7597.00
2020-07-08ZETR95.4397.3095.2796.901.051,316,13611,17986.8599.60
2020-07-07ZETR95.5196.5194.94595.85-0.55928,68810,95082.97115.00
2020-07-06ZETR97.8498.7095.1096.40-0.46643,9089,58582.9799.60
2020-07-03ZETR97.9198.6796.5196.860.140086.8599.60
2020-07-02ZETR97.9198.6796.5196.860.14877,33912,65586.8599.60
2020-07-01ZETR93.7797.1593.7496.722.91932,82114,00482.9799.58
2020-06-30ZETR93.8494.6493.0893.810.041,060,15111,56282.97104.86
2020-06-29ZETR92.4593.7991.0493.772.11823,11112,07282.97104.86
2020-06-26ZETR92.3693.9891.0891.66-0.701,973,15816,66982.97115.00
2020-06-25ZETR93.4093.4091.1092.36-1.151,583,59315,24586.85103.77
2020-06-24ZETR94.0694.4091.9293.51-1.491,216,16814,97582.97115.00
2020-06-23ZETR97.9097.9894.9695.00-1.971,709,51013,68494.60103.77
2020-06-22ZETR94.3597.5593.48596.972.451,621,42916,80391.03103.77
2020-06-19ZETR99.0699.0694.2194.52-2.984,296,21831,49094.3494.68
2020-06-18ZETR96.4897.6695.5997.500.431,212,51913,55091.03103.77
2020-06-17ZETR98.8499.0295.8397.07-0.851,101,06112,35991.03115.00
2020-06-16ZETR100.06100.6597.0897.920.731,132,20515,74686.85104.86
2020-06-15ZETR94.3497.62593.26997.190.771,421,62117,37291.03101.01
2020-06-12ZETR98.7598.81594.7396.42-0.351,690,01418,91395.75115.00
2020-06-11ZETR100.01100.0895.9996.77-5.421,499,23419,30696.50115.00
2020-06-10ZETR103.81104.27101.78102.19-1.151,092,92712,68191.03115.00
2020-06-09ZETR104.49104.54102.52103.34-2.551,001,43911,44295.00115.00
2020-06-08ZETR103.80106.30103.12105.892.161,133,00112,84975.47115.00
2020-06-05ZETR103.82106.48103.09103.732.501,058,73613,66195.00115.00
2020-06-04ZETR103.39103.70100.05101.23-2.811,038,98214,138100.05115.00
2020-06-03ZETR104.11105.28103.63104.040.51972,45112,85575.47135.00
2020-06-02ZETR102.72103.58101.48103.530.851,178,72513,42475.57115.00
2020-06-01ZETR101.62103.80101.25102.680.86943,24114,19495.00115.00
2020-05-29ZETR102.75103.12100.97101.82-1.251,820,28416,54175.57115.00
2020-05-28ZETR100.95103.38100.41103.073.601,201,85813,58475.47115.00
2020-05-27ZETR101.33101.4898.2799.47-0.27811,98313,36275.47100.00
2020-05-26ZETR100.29101.2599.5399.741.781,120,99711,51275.47115.00
2020-05-25ZETR97.5598.2497.0697.960.330075.57115.00
2020-05-22ZETR97.5598.2497.0697.960.33955,5449,93575.57115.00
2020-05-21ZETR97.5198.3297.2097.630.041,129,15313,23575.57115.00
2020-05-20ZETR97.5798.5396.8697.591.03751,42211,04675.47115.00
2020-05-19ZETR98.9499.3296.5696.56-2.86841,98911,23475.57115.00
2020-05-18ZETR97.68100.4697.5199.424.441,264,29716,65375.57115.00
2020-05-15ZETR94.4595.4792.5094.980.042,871,19921,08875.4795.50
2020-05-14ZETR92.9495.1890.9994.940.831,573,94118,69475.47100.00
2020-05-13ZETR95.2996.0093.3094.11-1.892,299,58024,07375.57100.00
2020-05-12ZETR96.2496.7294.6796.00-0.222,433,20020,99575.47115.00
2020-05-11ZETR96.7797.1793.7296.221.212,678,78429,21775.5798.10
2020-05-08ZETR94.0195.65592.9295.012.241,626,95716,06875.4798.30
2020-05-07ZETR93.4894.9992.6292.770.101,185,28816,72775.4798.30
2020-05-06ZETR96.2596.4892.2492.67-3.151,038,84113,09292.5192.67
2020-05-05ZETR95.0099.6195.0096.751.331,353,63416,66396.7597.69
2020-05-04ZETR93.3796.0292.2695.421.851,221,98515,42592.20102.98
2020-05-01ZETR94.5694.5692.1093.57-1.94987,50813,08776.5095.45
2020-04-30ZETR97.9398.0093.9795.51-2.871,497,55613,89394.0896.43
2020-04-29ZETR101.76101.7698.2198.38-1.29986,73510,53997.0799.66
2020-04-28ZETR103.55104.9699.0799.67-1.641,135,61015,93499.14107.50
2020-04-27ZETR99.75102.3699.43101.313.781,905,76612,13797.06107.98
2020-04-24ZETR97.0998.1695.6897.530.561,538,14010,00495.5199.98
2020-04-23ZETR99.41100.3496.8396.97-2.511,179,72615,57272.03114.14
2020-04-22ZETR96.55100.1695.32599.484.821,771,90814,23895.5099.47
2020-04-21ZETR94.7196.1393.2994.66-1.791,257,47717,12172.03114.14
2020-04-20ZETR99.83100.09595.8396.45-4.821,220,84215,32976.50114.14
2020-04-17ZETR99.01101.7898.16101.274.111,320,93913,22772.03114.14
2020-04-16ZETR97.5698.2195.4497.16-0.151,727,14516,25572.03114.14
2020-04-15ZETR97.8299.14596.86297.31-3.351,414,64612,15390.1699.84
2020-04-14ZETR99.91101.3098.81100.662.771,104,58413,77076.50135.00