Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:44:14 EDT Wed 15 Apr 2026
Enter Symbol
or Name
USA
CA



Forgot password?
Trouble logging in?
Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2026-04-14ZMKL1,949.371,973.441,930.861,966.1918.49548,9914,0091,783.331,980.00
2026-04-13ZMKL1,921.741,950.1551,920.37471,949.3722.26551,1124,4511,900.002,132.89
2026-04-10ZMKL1,954.531,957.4651,920.591,924.82-30.1851,1413,8511,111.002,171.00
2026-04-09ZMKL1,936.201,978.891,936.201,956.632.3950,0034,9011,778.282,171.00
2026-04-08ZMKL1,942.011,959.831,932.79011,952.3447.6579,7855,9201,910.002,171.00
2026-04-07ZMKL1,902.101,916.851,885.981,905.571.3648,4304,3411,890.112,089.58
2026-04-06ZMKL1,898.981,907.771,885.901,907.314.9537,7763,7541,873.002,171.00
2026-04-03ZMKL1,898.081,925.99991,883.201,898.98-2.77001,864.012,095.01
2026-04-02ZMKL1,898.081,925.99991,883.201,898.98-2.7746,6993,9171,864.012,095.01
2026-04-01ZMKL1,916.271,926.001,893.9251,902.58-12.9554,2604,2411,692.062,099.34
2026-03-31ZMKL1,907.341,919.971,870.021,914.0728.6761,9883,4641,850.252,101.41
2026-03-30ZMKL1,877.021,888.771,863.101,886.4819.2446,7213,2711,692.062,126.49
2026-03-27ZMKL1,875.821,906.0961,863.071,867.29-31.88239,3553,4601,860.282,191.62
2026-03-26ZMKL1,887.891,907.9351,885.901,899.647.43255,3303,3701,885.322,174.14
2026-03-25ZMKL1,913.891,932.861,886.6051,892.82-7.1352,9153,5531,801.001,950.00
2026-03-24ZMKL1,880.001,916.451,880.001,898.5110.3854,2643,5471,517.802,191.62
2026-03-23ZMKL1,900.381,911.061,886.0711,889.1612.9473,9304,2171,819.002,068.04
2026-03-20ZMKL1,887.001,892.711,866.001,875.35-5.9265,4463,1911,878.002,171.00
2026-03-19ZMKL1,914.151,920.341,874.861,881.52-30.491549,8913,5971,820.002,060.09
2026-03-18ZMKL1,956.041,961.7121,906.001,914.15-54.778565,5334,1961,906.502,084.16
2026-03-17ZMKL1,971.331,982.401,957.001,966.738.13546,0222,9931,764.992,200.71
2026-03-16ZMKL1,943.541,979.771,942.781,955.2616.37542,6893,4091,756.302,171.00
2026-03-13ZMKL1,966.051,966.051,938.531,942.78-5.2942,5203,3761,737.552,108.04
2026-03-12ZMKL1,950.001,956.611,929.841,947.67-6.6668,4253,8991,700.002,169.91
2026-03-11ZMKL1,952.351,966.061,943.001,956.56-19.1737,6912,9941,637.802,191.62
2026-03-10ZMKL1,970.961,989.471,945.001,970.6411.5245,7013,0381,946.002,279.55
2026-03-09ZMKL2,001.582,001.581,928.001,961.70-20.3858,7454,6621,900.002,176.42
2026-03-06ZMKL2,000.452,002.581,963.551,982.67-35.7549,1123,8781,827.002,160.14
2026-03-05ZMKL2,030.752,042.332,007.732,019.81-20.8946,5023,5721,829.002,279.55
2026-03-04ZMKL2,030.002,041.922,008.002,040.250.9047,5193,7281,838.152,304.20
2026-03-03ZMKL2,050.002,078.612,010.002,038.03-43.2048,8913,7321,842.752,049.00
2026-03-02ZMKL2,061.012,086.96092,042.8652,080.809.6957,6134,9212,020.002,180.99
2026-02-27ZMKL2,067.212,077.002,042.802,072.479.8080,5024,2341,829.922,252.41
2026-02-26ZMKL2,081.982,093.84992,061.112,064.65-14.8455,8525,1191,888.002,122.71
2026-02-25ZMKL2,081.002,081.452,051.19012,076.649.8949,9464,2111,829.002,259.83
2026-02-24ZMKL2,056.252,073.222,041.882,066.97-0.1731,7453,6401,870.052,369.81
2026-02-23ZMKL2,076.522,096.332,060.04012,066.61-13.5035,6193,5331,500.002,260.27
2026-02-20ZMKL2,074.932,082.482,050.752,082.2014.3341,3423,8331,865.502,180.00
2026-02-19ZMKL2,069.482,079.612,050.022,067.69-3.7545,0183,1812,058.002,251.32
2026-02-18ZMKL2,084.462,095.922,056.002,071.16-17.4130,8423,2411,874.732,100.00
2026-02-17ZMKL2,074.792,102.16952,061.922,084.4628.2542,7144,2191,700.002,262.18
2026-02-16ZMKL2,065.002,083.262,051.312,061.88-21.32001,825.002,374.83
2026-02-13ZMKL2,065.002,083.262,051.312,061.88-21.3248,6813,8661,825.002,374.83
2026-02-12ZMKL2,103.372,115.222,077.582,081.53-20.80561,7674,7552,050.282,367.46
2026-02-11ZMKL2,095.392,118.002,066.252,099.06-0.24536,3143,5872,050.282,314.83
2026-02-10ZMKL2,085.262,114.092,082.042,103.2024.4939,7834,1402,050.282,291.95
2026-02-09ZMKL2,103.412,125.142,066.682,076.45-22.3746,1184,4372,050.002,199.99
2026-02-06ZMKL2,151.102,165.002,096.922,102.158.5059,3195,2582,005.002,180.00
2026-02-05ZMKL2,100.002,181.002,085.002,095.0337.1969,5537,2971,874.732,198.00
2026-02-04ZMKL2,042.462,078.272,040.872,054.0814.6459,3305,9131,906.742,252.00
2026-02-03ZMKL2,023.682,050.002,013.512,038.653.9141,4634,2331,819.862,242.64
2026-02-02ZMKL2,030.732,057.602,008.672,033.99-3.2747,1324,3221,824.382,217.67
2026-01-30ZMKL2,020.622,047.012,011.1152,040.6418.2344,9533,6381,796.242,242.64
2026-01-29ZMKL2,020.002,037.4351,987.832,020.6210.9156,8844,8212,012.002,015.00
2026-01-28ZMKL2,005.002,029.411,999.132,010.58-0.3745,1534,2971,515.002,242.64
2026-01-27ZMKL2,033.602,033.602,000.452,012.36-20.8046,4524,7822,000.002,184.02
2026-01-26ZMKL2,038.392,057.6152,025.792,033.600.9750,9784,6191,843.482,251.94
2026-01-23ZMKL2,041.002,055.012,011.542,029.21-16.0550,2593,8831,829.002,242.64
2026-01-22ZMKL2,047.462,060.552,011.002,047.08-14.0872,5104,6992,020.002,242.64
2026-01-21ZMKL2,067.002,086.892,049.702,060.10-7.3658,0595,5682,060.102,263.26
2026-01-20ZMKL2,050.002,083.982,048.7252,066.877.91554,6755,2572,011.002,367.47
2026-01-19ZMKL2,072.142,080.532,053.562,059.51-20.985002,005.002,236.13
2026-01-16ZMKL2,072.142,080.532,053.562,059.51-20.98545,7803,9642,005.002,236.13
2026-01-15ZMKL2,103.532,115.532,074.292,084.14-18.0934,2364,0802,005.002,329.33