20:16:39 EDT Sat 25 Mar 2023
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24ZSPGI328.03335.33327.0752334.522.491,192,82618,273
2023-03-23ZSPGI334.32338.32330.36332.25-3.511,413,18718,205
2023-03-22ZSPGI342.10344.75335.59335.72-5.661,133,80114,110
2023-03-21ZSPGI338.85342.40338.02341.607.101,067,05513,179
2023-03-20ZSPGI334.94335.33331.12334.590.111,504,96117,538
2023-03-17ZSPGI339.05340.32331.20334.49-5.203,418,17018,466
2023-03-16ZSPGI333.18341.56332.29339.906.021,355,30017,568
2023-03-15ZSPGI326.81334.50325.91333.981.752,068,22023,319
2023-03-14ZSPGI330.39334.69327.56332.737.931,953,15922,402
2023-03-13ZSPGI324.73329.96321.145324.79-1.882,247,99126,825
2023-03-10ZSPGI337.21338.45325.25326.54-7.232,448,87025,525
2023-03-09ZSPGI339.81344.705333.37333.93-4.811,427,45816,503
2023-03-08ZSPGI336.28339.5775331.165338.882.251,177,33914,641
2023-03-07ZSPGI350.61350.63336.04336.65-14.661,463,86819,591
2023-03-06ZSPGI347.06353.07346.49351.325.241,612,68317,300
2023-03-03ZSPGI342.51346.16341.38346.076.191,045,13413,118
2023-03-02ZSPGI332.32340.03330.86339.892.221,175,93715,364
2023-03-01ZSPGI340.08343.01337.135337.78-3.421,194,07116,391
2023-02-28ZSPGI340.27345.10338.74341.20-0.172,046,74816,056
2023-02-27ZSPGI347.34347.57340.41341.51-1.911,383,92517,870
2023-02-24ZSPGI346.56346.56340.39343.38-4.591,071,39613,925
2023-02-23ZSPGI349.08350.67344.59348.132.971,245,80815,919
2023-02-22ZSPGI351.20352.32344.47346.20-4.611,674,52216,649
2023-02-21ZSPGI356.35357.055350.425350.79-10.141,206,48015,090
2023-02-17ZSPGI354.33361.01353.7355360.833.021,206,26813,817
2023-02-16ZSPGI359.84362.62357.78357.82-9.79967,56113,184
2023-02-15ZSPGI360.27367.69360.17367.572.741,011,66713,414
2023-02-14ZSPGI370.46370.84363.315364.86-5.741,418,07416,493
2023-02-13ZSPGI364.75371.45363.73370.606.511,458,23116,392
2023-02-10ZSPGI361.46365.38359.32363.860.441,324,78515,075
2023-02-09ZSPGI371.15374.785362.96363.65-1.731,483,32815,647
2023-02-08ZSPGI368.17371.56364.66365.85-5.081,152,04614,848
2023-02-07ZSPGI365.17372.10362.16371.112.44859,27211,967
2023-02-06ZSPGI367.32370.00366.31368.66-4.311,028,38912,555
2023-02-03ZSPGI373.57376.665370.51372.91-10.241,554,46616,940
2023-02-02ZSPGI381.50388.42379.895383.165.901,266,50715,554
2023-02-01ZSPGI372.61380.135369.36377.182.211,465,27816,083
2023-01-31ZSPGI369.26375.15366.52374.948.871,662,17415,999
2023-01-30ZSPGI369.63373.80365.60366.14-7.211,202,75314,291
2023-01-27ZSPGI364.29375.22362.75373.396.101,509,73317,335
2023-01-26ZSPGI369.83369.8984364.52367.380.241,526,11915,206
2023-01-25ZSPGI363.17368.6381360.37366.38-1.581,048,64112,171
2023-01-24ZSPGI373.04373.04364.29367.72-3.09917,03812,576
2023-01-23ZSPGI368.09374.275365.60370.762.641,192,02013,908
2023-01-20ZSPGI361.24368.38361.24368.057.043,077,42319,106
2023-01-19ZSPGI360.23363.79356.535361.13-2.971,150,85715,037
2023-01-18ZSPGI367.72374.36363.825364.10-3.411,760,50414,343
2023-01-17ZSPGI366.41369.27365.14367.410.901,237,49015,051
2023-01-13ZSPGI363.95366.72362.93366.38-1.641,447,08213,077
2023-01-12ZSPGI366.00368.64360.39367.773.721,186,78715,245
2023-01-11ZSPGI356.17365.27355.295364.059.881,597,13617,800
2023-01-10ZSPGI349.16355.40348.00354.394.04927,71412,379
2023-01-09ZSPGI351.17356.4765350.05350.342.491,699,80115,807
2023-01-06ZSPGI339.45349.30335.91347.8411.741,780,98921,368
2023-01-05ZSPGI338.12340.2979334.72336.08-5.551,148,01913,102
2023-01-04ZSPGI340.44344.9365337.83341.626.621,393,84315,641
2023-01-03ZSPGI342.04343.83332.14335.170.271,212,96915,476
2022-12-30ZSPGI335.70337.67331.86334.94-4.821,104,05712,583
2022-12-29ZSPGI332.02340.22331.55339.8110.26988,64913,245
2022-12-28ZSPGI331.44335.025329.43329.60-1.61840,10611,780
2022-12-27ZSPGI332.29333.68329.7737331.32-1.48739,9359,696