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
21:01:14 EDT Wed 18 Jun 2025
Enter Symbol
or Name
USA
CA



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

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-06-18ZMKL1,940.001,969.131,940.001,950.528.4740,5113,8951,746.702,171.00
2025-06-17ZMKL1,939.511,956.101,932.241,942.25-13.7038,2213,9681,661.291,968.37
2025-06-16ZMKL1,942.501,962.261,932.581,955.5026.76535,7374,1391,676.462,000.00
2025-06-13ZMKL1,921.491,947.24131,915.311,928.77-13.48525,7502,69220.002,111.29
2025-06-12ZMKL1,916.001,945.711,915.10751,944.8215.5034,2743,4811,944.821,972.40
2025-06-11ZMKL1,926.621,942.741,913.581,929.39-0.8137,8963,6881,917.901,963.69
2025-06-10ZMKL1,934.131,966.5081,916.291,926.62-13.0539,5053,9661,699.161,928.00
2025-06-09ZMKL1,963.871,970.001,898.5851,943.58-26.52565,5596,4561,858.022,018.90
2025-06-06ZMKL1,953.801,968.531,945.041,963.4930.97551,4144,1521,963.491,991.93
2025-06-05ZMKL1,934.541,942.9251,908.941,937.115.0848,1295,0071,912.962,063.68
2025-06-04ZMKL1,966.951,968.421,929.561,930.42-29.262555,4234,7991,911.261,928.00
2025-06-03ZMKL1,954.221,973.551,914.531,957.773.112553,7045,0921,956.111,959.63
2025-06-02ZMKL1,935.401,964.4751,913.241,959.4617.8067,1186,7421,787.572,000.00
2025-05-30ZMKL1,912.761,941.701,909.9851,941.7030.71221,5405,1851,576.562,171.00
2025-05-29ZMKL1,912.221,912.221,893.231,909.368.4550,5695,8271,850.782,072.54
2025-05-28ZMKL1,900.531,916.2351,891.1751,899.32-9.5249,6164,4081,862.661,935.41
2025-05-27ZMKL1,873.121,908.831,869.02781,908.0847.6145,4354,5081,683.241,956.05
2025-05-26ZMKL1,841.931,867.4051,830.801,860.450.47001,676.462,019.03
2025-05-23ZMKL1,841.931,867.4051,830.801,860.450.4739,9514,3161,676.462,019.03
2025-05-22ZMKL1,864.551,866.97161,842.841,859.26-5.8140,3553,8261,676.462,180.00
2025-05-21ZMKL1,888.001,889.9951,859.661,864.55-35.1558,7314,4141,841.002,171.00
2025-05-20ZMKL1,909.371,915.871,892.151,898.76-19.4547,2863,9461,682.682,171.00
2025-05-19ZMKL1,916.001,925.821,900.941,918.493.5342,1404,0411,860.001,926.38
2025-05-16ZMKL1,893.081,920.281,891.3251,915.9218.63746,3243,7591,691.832,171.00
2025-05-15ZMKL1,872.971,904.351,866.291,900.3331.3753,4124,9861,879.002,070.04
2025-05-14ZMKL1,914.001,914.071,865.711,866.29-47.3557,7185,5701,860.002,100.44
2025-05-13ZMKL1,920.341,939.971,913.511,913.55-4.0673,8315,2411,885.882,321.88
2025-05-12ZMKL1,925.001,931.061,880.81581,918.7117.127543,2164,4111,862.902,171.00
2025-05-09ZMKL1,897.311,906.331,881.431,901.2421.6251,4364,5571,665.092,171.00
2025-05-08ZMKL1,884.851,901.631,875.001,880.698.3252,7954,1031,320.041,928.63
2025-05-07ZMKL1,874.431,891.261,870.511,877.455.58954,7233,5501,778.782,171.00
2025-05-06ZMKL1,857.681,886.3951,855.001,874.437.6046,2954,2111,831.281,910.64
2025-05-05ZMKL1,873.681,883.611,855.001,867.33-8.2237,5953,4201,616.802,171.00
2025-05-02ZMKL1,839.991,886.0251,832.2651,876.9851.8648,7104,5121,874.012,053.53
2025-05-01ZMKL1,802.711,838.351,766.031,824.538.5359,8454,1851,640.481,986.46
2025-04-30ZMKL1,806.491,819.171,770.371,818.60-1.3366,1264,1511,744.001,825.00
2025-04-29ZMKL1,804.871,824.2451,798.121,819.937.7543,4843,6231,776.012,016.50
2025-04-28ZMKL1,805.001,829.571,798.931,813.289.8738,5763,3901,791.012,008.17
2025-04-25ZMKL1,795.121,806.681,785.6121,803.15-5.1673,5644,8831,803.152,008.17
2025-04-24ZMKL1,796.681,812.671,790.001,808.4113.1238,0513,4731,700.002,008.17
2025-04-23ZMKL1,802.541,836.021,787.4151,796.6811.5850,5544,0891,700.002,008.57
2025-04-22ZMKL1,740.881,790.151,733.511,785.2068.82561,5763,8551,768.002,116.70
2025-04-21ZMKL1,762.391,774.001,698.991,718.60-50.0459,2174,4401,676.462,116.70
2025-04-18ZMKL1,763.251,779.471,755.501,768.534.30001,700.002,051.18
2025-04-17ZMKL1,763.251,779.471,755.501,768.534.30223,0774,8891,700.002,051.18
2025-04-16ZMKL1,800.001,800.001,751.571,763.25-16.4157,6104,4591,676.462,125.47
2025-04-15ZMKL1,787.381,799.981,776.8551,781.05-4.7444,0383,7231,576.562,109.16
2025-04-14ZMKL1,790.001,802.56721,773.151,788.2518.72541,5603,5711,576.561,949.98
2025-04-11ZMKL1,758.501,774.091,722.711,771.425.0770,8764,9831,712.111,869.98
2025-04-10ZMKL1,786.371,790.041,718.421,763.13-29.05551,6333,9171,311.171,953.90
2025-04-09ZMKL1,657.001,801.801,653.31011,790.61110.2876,1305,7181,466.041,970.18
2025-04-08ZMKL1,731.801,755.341,662.001,680.263.86551,8464,4431,576.561,823.92
2025-04-07ZMKL1,671.331,733.50231,621.89251,678.50-44.0280,9675,8641,482.391,882.00
2025-04-04ZMKL1,781.911,790.001,710.151,723.03-103.0990,6936,0481,655.001,882.00
2025-04-03ZMKL1,829.491,874.931,822.6191,827.46-49.5248,6444,2171,676.461,882.00
2025-04-02ZMKL1,849.631,882.441,838.611,878.9419.6439,4843,1801,800.002,078.92
2025-04-01ZMKL1,862.641,876.581,838.371,859.85-10.2759,2224,0181,776.562,171.00
2025-03-31ZMKL1,844.971,880.171,835.381,869.6111.7548,3112,8801,776.562,147.77
2025-03-28ZMKL1,869.001,881.181,852.341,855.44-15.2037,4283,2571,678.112,052.94
2025-03-27ZMKL1,868.701,879.581,848.301,871.56-0.8032,0622,7941,702.802,171.00
2025-03-26ZMKL1,870.311,881.631,854.681,869.103.4635,8072,9011,821.362,171.00
2025-03-25ZMKL1,881.741,887.8061,844.271,864.54-5.1954,3773,3701,776.561,866.00
2025-03-24ZMKL1,863.881,873.201,851.531,869.8133.2245,6503,2211,821.002,037.48
2025-03-21ZMKL1,840.371,849.531,827.201,836.58-12.3054,2062,7781,736.561,850.00
2025-03-20ZMKL1,834.751,857.961,829.951,847.47-5.3839,9133,2601,716.562,037.48
2025-03-19ZMKL1,849.091,857.18311,833.651,851.813.6135,7712,6881,673.311,865.00