07:20:39 EST Mon 09 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-12-06ZETR118.03118.72117.69118.09-0.33869,43210,53378.87122.07
2019-12-05ZETR117.92118.50117.59118.420.311,059,44112,96378.87123.00
2019-12-04ZETR116.71118.58116.71118.111.191,560,13715,97082.08122.07
2019-12-03ZETR116.80117.70116.215116.920.941,590,31819,61682.08118.14
2019-12-02ZETR115.95116.27115.05115.98-0.411,813,09119,80782.08118.14
2019-11-29ZETR116.82117.31115.9427116.39-0.53750,4226,67382.08118.14
2019-11-28ZETR116.55117.16116.16116.920.450082.08121.13
2019-11-27ZETR116.55117.16116.16116.920.45746,73710,49782.08121.13
2019-11-26ZETR115.52116.50115.18116.471.092,332,34013,51882.08118.14
2019-11-25ZETR115.73116.43115.23115.38-0.341,171,88113,28782.08117.00
2019-11-22ZETR116.23116.465115.25115.72-0.181,223,17814,53382.08118.14
2019-11-21ZETR116.94117.35115.31115.90-1.161,995,19719,20682.08121.26
2019-11-20ZETR116.38117.10116.00117.060.871,131,85213,12082.08121.26
2019-11-19ZETR116.59117.05115.65116.19-0.701,116,20812,35782.08118.14
2019-11-18ZETR117.00118.11116.71116.890.181,139,48113,86378.87121.00
2019-11-15ZETR116.92117.00115.78116.71-0.181,308,28314,06778.87124.10
2019-11-14ZETR117.67118.36116.78116.89-0.631,215,20014,24078.87133.89
2019-11-13ZETR115.34117.65115.34117.522.662,321,72016,45378.87133.89
2019-11-12ZETR114.31114.99113.85114.860.771,463,09612,16382.08115.01
2019-11-11ZETR114.97115.30113.96114.09-0.811,203,63913,20682.08123.96
2019-11-08ZETR114.59115.05113.62114.900.171,395,19816,925100.96128.50
2019-11-07ZETR115.88116.115113.8375114.73-1.622,173,87117,22582.08139.51
2019-11-06ZETR115.97116.55115.63116.350.701,918,56021,25782.08118.00
2019-11-05ZETR117.98118.56116.53116.58-2.011,755,05719,628104.36116.58
2019-11-04ZETR119.53119.66118.04118.59-1.071,801,09119,327118.25123.00
2019-11-01ZETR121.60122.09119.46119.66-1.821,728,02817,456115.80139.51
2019-10-31ZETR121.44121.7454120.52121.48-0.081,577,16714,70983.30133.89
2019-10-30ZETR118.95121.62118.26121.562.521,717,54320,48882.08199,999.99
2019-10-29ZETR118.50119.04118.02119.040.921,542,11617,67178.87129.22
2019-10-28ZETR119.58119.99117.97118.12-2.152,920,14717,79782.08120.25
2019-10-25ZETR121.41121.41119.74120.27-0.981,526,18116,35482.08121.50
2019-10-24ZETR120.52121.45120.52121.250.60995,30512,530111.01121.36
2019-10-23ZETR119.68120.69119.43120.651.241,882,68918,764118.60120.77
2019-10-22ZETR119.29119.85119.01119.410.391,279,51713,57682.08119.55
2019-10-21ZETR117.93119.16117.91119.020.871,326,79415,10182.08119.29
2019-10-18ZETR116.99118.425116.84118.150.871,524,38615,07882.08118.63
2019-10-17ZETR118.56119.17116.59117.281.242,894,56525,95282.08118.63
2019-10-16ZETR115.47116.06114.8401116.040.491,461,11416,82678.87118.53
2019-10-15ZETR116.61117.11115.51115.55-1.06986,31913,20282.08118.53
2019-10-14ZETR117.50117.86116.27116.61-0.62919,69011,10182.08118.53
2019-10-11ZETR117.73118.02116.78117.23-0.56794,46710,97182.08118.53
2019-10-10ZETR117.65118.21116.9008117.79-0.27960,86911,45378.87119.13
2019-10-09ZETR117.66118.55117.62118.060.44892,31112,51483.30118.27
2019-10-08ZETR117.99118.53117.24117.62-0.171,442,21119,65882.08117.67
2019-10-07ZETR118.32118.43117.65117.79-0.981,125,10816,84782.08117.70
2019-10-04ZETR116.77118.8595116.42118.772.271,135,54414,46283.30118.88
2019-10-03ZETR116.68116.97116.01116.500.051,389,87210,66182.08117.62
2019-10-02ZETR117.28117.70116.00116.45-0.871,168,23214,22682.08117.70
2019-10-01ZETR117.04117.39116.39117.32-0.041,153,26910,98282.08117.34
2019-09-30ZETR117.43118.34117.14117.36-0.141,144,12612,758117.03117.43
2019-09-27ZETR117.67117.79116.59117.50-0.05863,04212,300113.01118.73
2019-09-26ZETR117.20118.10116.94117.550.671,099,34511,053110.50117.77
2019-09-25ZETR116.87117.18116.13116.88-0.211,189,55614,341110.50116.97
2019-09-24ZETR116.06117.49116.02117.091.461,455,67416,702110.50117.18
2019-09-23ZETR115.31115.83114.70115.630.421,813,36711,694100.00115.64
2019-09-20ZETR115.93116.57114.63115.210.134,107,17222,76882.08115.29
2019-09-19ZETR115.25115.28114.435115.080.431,318,59811,87982.08115.14
2019-09-18ZETR114.87115.13113.85114.650.191,058,55210,82082.08114.78
2019-09-17ZETR114.10115.20113.96114.460.931,070,47411,865114.00114.00
2019-09-16ZETR113.67113.86112.765113.530.011,030,51110,81582.08114.54
2019-09-13ZETR113.27114.11112.72113.52-0.371,325,06114,82782.08114.58
2019-09-12ZETR113.83114.72112.94113.890.981,066,66415,466113.03114.01
2019-09-11ZETR112.25113.20111.66112.910.661,378,17014,68599.00114.06
2019-09-10ZETR112.30112.32111.10112.25-0.341,433,12220,63082.08112.97