00:02:33 EDT Fri 07 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-06ZEXPR3.453.523.203.510.024,137,12416,1443.383.46
2021-05-05ZEXPR3.153.693.263.490.324,737,71622,5303.373.45
2021-05-04ZEXPR3.123.272.993.170.063,041,86613,8163.143.15
2021-05-03ZEXPR3.103.183.023.110.062,569,52214,9133.053.10
2021-04-30ZEXPR3.213.223.023.05-0.163,256,39113,2543.043.05
2021-04-29ZEXPR3.283.303.143.21-0.072,297,8259,2713.183.20
2021-04-28ZEXPR3.253.303.1253.280.022,169,0408,9473.243.29
2021-04-27ZEXPR3.263.473.163.260.053,709,59614,0903.283.38
2021-04-26ZEXPR3.193.3953.183.210.063,934,13213,5963.303.32
2021-04-23ZEXPR3.173.203.08623.151,621,1317,2163.153.20
2021-04-22ZEXPR3.213.343.093.153,113,38012,1883.163.19
2021-04-21ZEXPR2.893.232.893.150.233,361,52314,2393.123.20
2021-04-20ZEXPR3.133.152.852.92-0.294,708,07417,3322.862.90
2021-04-19ZEXPR3.173.283.113.210.042,680,59911,6633.163.21
2021-04-16ZEXPR3.313.333.163.17-0.183,626,30914,5143.213.28
2021-04-15ZEXPR3.503.503.223.35-0.144,332,70315,9753.333.34
2021-04-14ZEXPR3.343.71993.333.490.165,984,56020,7463.453.47
2021-04-13ZEXPR3.503.56393.29223.33-0.224,805,58819,2773.323.34
2021-04-12ZEXPR3.813.813.503.55-0.244,884,37318,7753.563.60
2021-04-09ZEXPR3.974.033.793.79-0.132,871,86711,1763.823.87
2021-04-08ZEXPR3.954.033.883.922,764,25611,4453.923.99
2021-04-07ZEXPR4.254.283.923.92-0.425,158,92722,9353.943.97
2021-04-06ZEXPR4.094.5584.074.340.176,102,04122,0884.174.22
2021-04-05ZEXPR3.994.203.864.170.204,776,97317,3914.124.20
2021-04-02ZEXPR3.973.953.99
2021-04-01ZEXPR4.034.063.883.97-0.053,684,25215,6683.953.99
2021-03-31ZEXPR4.14094.244.004.02-0.085,399,12118,4654.024.03
2021-03-30ZEXPR3.984.213.7754.100.116,866,95323,0664.084.15
2021-03-29ZEXPR4.204.24543.9153.99-0.254,308,16519,1094.004.05
2021-03-26ZEXPR4.604.744.034.24-0.367,905,97131,5164.264.30
2021-03-25ZEXPR3.954.753.824.600.5317,453,78159,6664.454.58
2021-03-24ZEXPR4.164.584.064.07-0.098,074,73534,3014.004.19
2021-03-23ZEXPR4.694.694.164.16-0.487,125,09932,6034.124.16
2021-03-22ZEXPR5.41015.494.564.64-0.6912,777,47151,7724.634.72
2021-03-19ZEXPR5.095.855.045.330.2821,568,56680,4065.285.32
2021-03-18ZEXPR4.806.344.775.050.2445,903,186184,2055.185.19
2021-03-17ZEXPR4.505.004.464.810.237,554,24828,2484.844.86
2021-03-16ZEXPR4.704.894.414.58-0.5213,025,94544,7334.414.48
2021-03-15ZEXPR4.445.274.355.100.6624,735,84780,6585.015.04
2021-03-12ZEXPR3.844.603.794.440.6424,842,83177,1314.254.31
2021-03-11ZEXPR3.804.093.723.80-0.4516,339,07655,1203.853.87
2021-03-10ZEXPR4.095.443.804.250.87108,791,229269,7154.164.18
2021-03-09ZEXPR3.713.923.243.38-0.6530,414,34576,2613.493.50
2021-03-08ZEXPR2.524.352.464.031.57110,667,716319,0703.623.65
2021-03-05ZEXPR2.482.512.30192.46-0.055,881,76722,5512.492.50
2021-03-04ZEXPR2.452.572.312.51-0.046,264,74324,0742.392.40
2021-03-03ZEXPR2.672.732.382.55-0.106,801,35923,1852.472.50
2021-03-02ZEXPR2.802.89772.622.65-0.178,122,27023,6722.662.70
2021-03-01ZEXPR2.822.982.68192.820.1312,061,59132,1282.792.82
2021-02-26ZEXPR2.923.1652.612.69-0.3013,258,61641,0812.722.75
2021-02-25ZEXPR3.673.972.912.99-0.2664,900,410193,8412.802.82
2021-02-24ZEXPR2.323.452.323.250.9436,659,89387,9074.114.12
2021-02-23ZEXPR2.402.522.172.31-0.168,881,24322,8642.312.33
2021-02-22ZEXPR2.422.59812.352.470.1013,775,51128,6182.652.67
2021-02-19ZEXPR2.502.592.352.37-0.106,344,95316,8182.472.48
2021-02-18ZEXPR2.422.822.302.470.0416,693,72942,2002.502.52
2021-02-17ZEXPR2.622.622.402.43-0.194,341,81919,5042.452.47
2021-02-16ZEXPR2.822.832.622.62-0.185,374,85820,9842.622.64
2021-02-15ZEXPR2.762.892.712.80-0.02002.782.80
2021-02-12ZEXPR2.762.892.712.80-0.024,934,74519,4932.782.80
2021-02-11ZEXPR2.973.052.682.82-0.146,545,99624,7332.782.81
2021-02-10ZEXPR2.833.342.772.960.1119,039,03454,9043.013.02
2021-02-09ZEXPR2.972.972.732.85-0.169,395,66037,5892.842.85
2021-02-08ZEXPR3.103.112.903.01-0.1311,000,97742,7292.962.97