04:21:55 EDT Tue 03 Oct 2023
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-10-02ZSPGI367.26372.01364.59366.721.421,568,55220,217365.98413.11
2023-09-29ZSPGI371.51374.69364.57365.41-3.111,142,31313,201365.03366.35
2023-09-28ZSPGI363.06370.32362.83368.535.671,907,25119,776368.16403.80
2023-09-27ZSPGI365.13365.59360.91363.06-1.001,437,55919,076329.22403.63
2023-09-26ZSPGI366.18368.615363.24364.07-7.411,852,90622,236301.00406.85
2023-09-25ZSPGI370.44372.60369.51371.46-0.25946,34114,188371.20410.40
2023-09-22ZSPGI372.57375.90371.07371.69-0.591,159,31217,713371.08412.50
2023-09-21ZSPGI383.64385.00372.16372.31-14.101,079,15220,095371.15404.86
2023-09-20ZSPGI390.02392.115385.82386.24-3.09773,50712,598384.67386.51
2023-09-19ZSPGI387.97389.865386.64389.31-0.36848,94713,174388.83389.94
2023-09-18ZSPGI386.97391.22386.33389.521.34638,25612,420389.30390.71
2023-09-15ZSPGI393.48394.70387.80388.26-7.612,472,33115,753346.60423.32
2023-09-14ZSPGI394.32396.39389.92396.196.46825,45514,926360.60397.42
2023-09-13ZSPGI386.66390.90385.73389.852.52680,78413,724262.81392.44
2023-09-12ZSPGI387.13389.935385.28387.29-2.01968,73115,750386.00422.80
2023-09-11ZSPGI390.71392.83387.645389.36-1.315973,30815,851388.47429.63
2023-09-08ZSPGI394.50395.49389.51390.71-2.77864,61514,310389.55394.64
2023-09-07ZSPGI389.53395.16389.53393.58-0.661,160,92315,550353.00394.27
2023-09-06ZSPGI393.19395.85391.95394.150.721,099,49415,407352.54440.28
2023-09-05ZSPGI394.45402.94393.365393.55-0.621,334,32718,537355.19436.10
2023-09-04ZSPGI393.65396.6225392.82394.243.5700350.35398.12
2023-09-01ZSPGI393.65396.6225392.82394.243.57769,40113,033350.35398.12
2023-08-31ZSPGI393.42395.8835390.74390.86-1.521,201,81714,859390.07433.72
2023-08-30ZSPGI392.12395.43391.48392.38-0.11750,47112,793356.26393.36
2023-08-29ZSPGI389.61393.24388.81392.502.28661,28011,782391.93393.13
2023-08-28ZSPGI390.13393.15387.88390.432.431,015,98813,042389.67391.51
2023-08-25ZSPGI388.95391.92385.70388.272.41942,34013,758346.53400.00
2023-08-24ZSPGI392.01396.21386.98387.02-4.71770,53112,797385.75427.35
2023-08-23ZSPGI386.66392.00385.22391.738.26770,59511,677355.84403.01
2023-08-22ZSPGI380.50385.53378.9822383.474.991,024,75612,759382.62417.35
2023-08-21ZSPGI382.00383.19376.79378.48-3.551,168,78217,340336.70413.57
2023-08-18ZSPGI380.44384.85380.17382.00-2.321,045,63013,606347.51415.73
2023-08-17ZSPGI387.46390.145384.14384.38-2.58994,30914,802383.46425.80
2023-08-16ZSPGI384.87389.16384.0301386.75-0.23811,05912,120385.86387.70
2023-08-15ZSPGI385.82388.515385.07387.05-1.58971,88713,591387.00427.22
2023-08-14ZSPGI388.06390.63386.61388.691.44847,69513,557388.00423.67
2023-08-11ZSPGI385.17388.58383.46387.690.02817,38012,739353.93422.25
2023-08-10ZSPGI389.90394.75387.19387.810.30933,14813,646387.39388.79
2023-08-09ZSPGI386.31392.01386.12387.661.13927,16614,920387.70433.11
2023-08-08ZSPGI387.90388.95380.67386.51-3.80951,89615,889385.73386.95
2023-08-07ZSPGI387.59390.51386.00390.383.63715,49213,423379.42425.54
2023-08-04ZSPGI384.56390.72380.62386.843.311,196,57116,092352.09419.93
2023-08-03ZSPGI388.78392.97382.70383.72-10.552,144,59422,384382.70418.95
2023-08-02ZSPGI394.30395.94390.72394.25-4.071,589,57618,652353.00430.25
2023-08-01ZSPGI394.40398.87393.37398.313.601,221,37617,476358.45432.36
2023-07-31ZSPGI391.79395.27388.04394.512.221,916,17522,232388.55433.72
2023-07-28ZSPGI398.01401.835392.02392.16-3.182,418,73825,636392.25398.00
2023-07-27ZSPGI403.50412.43393.77395.68-32.533,530,21034,507300.03435.94
2023-07-26ZSPGI428.07428.65425.41428.411.121,352,65218,928415.11499.33
2023-07-25ZSPGI421.42428.65420.51427.534.441,353,89216,453389.77442.12
2023-07-24ZSPGI424.40425.51421.05422.80-0.481,442,18618,428381.78465.26
2023-07-21ZSPGI424.78425.285423.26423.29-0.461,351,05417,669385.17462.80
2023-07-20ZSPGI422.91424.11420.82423.791.251,085,44016,489379.25424.85
2023-07-19ZSPGI423.71425.34420.95422.530.741,320,25417,289420.50460.56
2023-07-18ZSPGI417.72422.26417.01421.854.491,024,14114,469384.74426.00
2023-07-17ZSPGI416.71418.64414.72417.391.421,189,37216,868377.72456.52
2023-07-14ZSPGI412.62417.36412.29416.023.951,282,63217,471415.14416.94
2023-07-13ZSPGI409.99413.56407.28412.035.431,244,81216,409375.67412.72
2023-07-12ZSPGI403.82409.45403.17406.5610.291,952,33322,280406.56445.16
2023-07-11ZSPGI396.98399.875394.97396.42-2.06926,58311,960395.05397.72
2023-07-10ZSPGI393.99400.77393.99398.434.91840,78412,832362.92405.00
2023-07-07ZSPGI393.22398.0699392.00393.25-1.78811,56611,531392.10394.74
2023-07-06ZSPGI395.36397.52392.55395.36-4.121,031,46114,899353.79430.95
2023-07-05ZSPGI395.43401.335392.91399.602.541,163,02815,368359.34446.04
2023-07-04ZSPGI398.37399.11394.29396.92-4.0900361.85432.43