12:48:45 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
2021-05-06ZFDX305.29311.96303.48310.964.432,561,43947,225310.60311.00
2021-05-05ZFDX305.89309.99306.34306.532.251,671,20744,011306.40306.50
2021-05-04ZFDX302.70305.20299.32304.28-0.272,469,54347,934305.29305.50
2021-05-03ZFDX294.89305.3999294.20304.5514.244,578,66165,489303.60304.03
2021-04-30ZFDX293.52295.60289.00290.31-5.751,821,87237,892290.02290.31
2021-04-29ZFDX290.00296.30289.2301296.068.672,471,46844,419295.40295.94
2021-04-28ZFDX286.65289.15285.4199287.39-0.121,783,66930,054287.39287.74
2021-04-27ZFDX286.56292.20284.33287.5111.754,961,64968,001287.40287.70
2021-04-26ZFDX279.31279.87274.195275.76-1.981,746,44830,742274.70276.00
2021-04-23ZFDX278.52279.1905276.97277.741.201,313,01520,921277.25277.95
2021-04-22ZFDX277.33281.07276.38276.54-1.721,444,21527,398276.60277.58
2021-04-21ZFDX279.05281.07277.09278.26-2.081,860,55331,787277.00277.74
2021-04-20ZFDX282.42283.80277.34280.34-2.911,425,46529,376279.52280.79
2021-04-19ZFDX286.06286.67282.09283.25-4.341,676,23134,512283.20283.49
2021-04-16ZFDX292.90292.9999287.13287.59-3.611,413,14726,396287.50287.88
2021-04-15ZFDX288.83292.40286.67291.203.391,388,93225,635291.05291.60
2021-04-14ZFDX289.51291.15287.57287.81-3.081,099,67025,510287.81288.30
2021-04-13ZFDX294.73294.76289.11290.890.101,713,37631,423290.45290.98
2021-04-12ZFDX285.63293.09285.14290.794.211,772,19035,820293.06293.30
2021-04-09ZFDX282.90287.00281.78286.582.142,039,28033,196286.02286.53
2021-04-08ZFDX282.90284.44279.75284.445.332,275,67631,700284.85285.00
2021-04-07ZFDX281.49282.44276.69279.11-3.061,468,94129,779279.50279.90
2021-04-06ZFDX281.66284.44280.70282.170.601,407,13125,687282.51282.78
2021-04-05ZFDX286.00286.61280.57281.57-1.971,727,16234,554282.25282.56
2021-04-02ZFDX283.54283.54283.89
2021-04-01ZFDX283.54285.00281.79283.54-0.501,443,47830,685283.54283.89
2021-03-31ZFDX286.00287.88282.8346284.04-1.882,025,99835,485284.10284.89
2021-03-30ZFDX279.22288.1471278.31285.926.702,724,67849,569286.00287.97
2021-03-29ZFDX278.00281.95276.64279.22-2.121,517,19033,237279.22281.00
2021-03-26ZFDX277.70281.49274.60281.347.162,066,62538,261279.60280.90
2021-03-25ZFDX265.64275.02263.94274.185.892,285,41141,518274.27274.55
2021-03-24ZFDX269.005274.274267.40268.291.482,122,73240,048269.00270.68
2021-03-23ZFDX271.41276.95265.55266.81-7.212,277,12338,645266.80267.20
2021-03-22ZFDX279.50279.80271.68274.02-5.563,276,36851,673274.10275.00
2021-03-19ZFDX279.05282.93275.29279.5816.0712,936,281140,698278.95279.39
2021-03-18ZFDX267.82269.27262.895263.51-2.334,508,91972,168274.99275.00
2021-03-17ZFDX259.00266.18257.09265.845.041,858,14134,755268.00268.35
2021-03-16ZFDX267.00267.03260.30260.80-6.082,128,47639,752260.81260.99
2021-03-15ZFDX271.00272.85263.79266.88-3.323,215,99344,070266.81267.00
2021-03-12ZFDX267.26271.1895265.2614270.201.712,134,85535,286270.21270.88
2021-03-11ZFDX263.54270.16262.31268.498.073,791,68352,305270.70271.00
2021-03-10ZFDX259.13261.81258.06260.422.501,600,41924,502259.00260.79
2021-03-09ZFDX253.19262.11252.25257.926.582,351,91133,542257.01258.40
2021-03-08ZFDX260.00261.34251.01251.34-5.952,241,84234,823252.00252.50
2021-03-05ZFDX252.19258.21245.55257.297.641,932,79133,589257.60257.90
2021-03-04ZFDX256.56258.43247.085250.30-8.472,371,54441,414247.78249.90
2021-03-03ZFDX258.98262.70255.46258.77-0.831,564,10130,448258.01258.77
2021-03-02ZFDX262.73263.65259.48259.60-2.491,400,34724,837259.75263.00
2021-03-01ZFDX258.71265.30258.30262.097.592,013,96233,711262.13262.99
2021-02-26ZFDX254.93257.46250.50254.500.281,738,80931,448254.50254.99
2021-02-25ZFDX260.07262.97253.28254.22-5.841,628,25232,689252.00254.22
2021-02-24ZFDX254.36261.29254.01260.065.431,689,90432,658260.11260.87
2021-02-23ZFDX253.50255.23245.38254.63-0.041,753,51934,765254.31254.60
2021-02-22ZFDX253.24257.40253.10254.670.031,821,83225,812254.10256.00
2021-02-19ZFDX258.03259.38253.781254.64-0.991,594,47928,594254.80254.90
2021-02-18ZFDX255.51258.49253.0001255.63-3.461,684,76726,632255.40255.75
2021-02-17ZFDX259.87260.48255.41259.09-2.741,455,32727,946259.11259.50
2021-02-16ZFDX264.00265.46261.11261.83-1.171,747,55732,846261.20261.69
2021-02-15ZFDX255.09263.13254.01263.008.6400263.01263.30
2021-02-12ZFDX255.09263.13254.01263.008.642,673,32841,425263.01263.30
2021-02-11ZFDX258.00258.08251.56254.36-3.101,741,54631,476254.00254.98
2021-02-10ZFDX261.72261.84256.25257.46-1.671,969,25230,291257.20257.43
2021-02-09ZFDX257.27260.50254.00259.131.681,757,95730,479259.16259.38
2021-02-08ZFDX256.76259.38255.57257.452.442,135,25934,602257.05257.68