09:31:35 EDT Mon 17 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14ZSWI15.8416.4215.8416.270.25737,3636,88916.0016.50
2021-05-13ZSWI16.1016.3415.8716.02-0.09654,5037,37315.7616.42
2021-05-12ZSWI16.2516.2915.9016.11-0.30717,2847,94315.9416.35
2021-05-11ZSWI15.9916.5115.7616.41-0.12757,8647,32216.3016.86
2021-05-10ZSWI16.7216.78216.4416.53-0.29535,9576,51116.5017.55
2021-05-07ZSWI16.8917.0116.6916.820.13403,9205,12417.4017.43
2021-05-06ZSWI16.6516.8216.114116.690.13571,4966,15116.3017.18
2021-05-05ZSWI16.5216.6916.5016.560.07567,6128,30116.3317.00
2021-05-04ZSWI16.9817.0016.3416.49-0.59916,98310,12316.2517.30
2021-05-03ZSWI16.9217.1316.7717.080.22818,2507,04616.7517.18
2021-04-30ZSWI17.0817.1216.7116.86-0.40884,8609,35116.7017.30
2021-04-29ZSWI18.2718.32517.1217.26-1.161,239,42911,15417.1017.70
2021-04-28ZSWI18.3618.5318.2218.420.07707,5847,39018.4018.50
2021-04-27ZSWI18.4118.4818.2018.35-0.04521,2335,72318.2718.75
2021-04-26ZSWI18.3518.5718.2818.390.07593,8455,87818.0518.63
2021-04-23ZSWI18.1518.3318.0218.320.29773,6045,56517.8618.61
2021-04-22ZSWI18.1518.2617.872718.03-0.09689,5537,66317.7518.18
2021-04-21ZSWI18.1218.2817.9218.12-0.05497,1506,38018.0318.34
2021-04-20ZSWI18.1818.3018.0018.17611,2575,96817.4618.58
2021-04-19ZSWI18.4418.4418.0718.17-0.37819,3258,77218.0018.60
2021-04-16ZSWI18.2418.5817.85518.540.342,265,42215,24317.9818.61
2021-04-15ZSWI18.2018.3117.9618.200.211,133,81311,09617.7518.50
2021-04-14ZSWI18.6018.6917.8017.99-0.061,439,31913,31216.7018.30
2021-04-13ZSWI17.7118.0517.5418.050.37807,6648,26517.6118.45
2021-04-12ZSWI17.7517.7517.4517.68-0.10996,6969,82517.1317.80
2021-04-09ZSWI17.5817.8217.4117.780.01629,2567,80817.2518.30
2021-04-08ZSWI17.7917.8917.6917.770.11963,6628,61217.2718.23
2021-04-07ZSWI17.6417.70517.3717.66-0.031,106,83411,11717.6517.66
2021-04-06ZSWI17.5917.7117.208117.690.184,435,35218,51717.2618.00
2021-04-05ZSWI17.9618.2217.4417.51-0.371,352,19213,07117.1017.65
2021-04-02ZSWI17.8817.8917.95
2021-04-01ZSWI17.5218.2217.5217.880.441,263,00312,08317.8917.95
2021-03-31ZSWI17.3917.6717.2517.440.21619,7417,06017.5017.55
2021-03-30ZSWI17.2117.2816.8317.23-0.05735,3067,48416.9817.23
2021-03-29ZSWI17.2017.4716.9617.280.04962,7129,23215.0017.28
2021-03-26ZSWI16.9017.2416.72517.240.41592,6376,34916.7017.20
2021-03-25ZSWI16.5016.8616.3916.830.13594,0247,09915.7517.24
2021-03-24ZSWI17.2517.2516.6116.70-0.29902,2889,21916.1917.00
2021-03-23ZSWI17.4017.572916.9216.99-0.411,197,8668,58316.9217.49
2021-03-22ZSWI17.2517.5717.0417.400.181,345,77811,01915.7517.50
2021-03-19ZSWI16.9417.3316.82517.220.372,537,03111,13317.0117.22
2021-03-18ZSWI16.8117.2716.7416.85-0.391,819,70713,93816.7016.85
2021-03-17ZSWI16.7817.4116.6517.240.211,433,05412,16717.0017.33
2021-03-16ZSWI17.2317.4416.9217.03-0.21610,1486,72516.7817.10
2021-03-15ZSWI16.8717.3916.8717.240.421,066,96010,38116.1917.30
2021-03-12ZSWI16.7816.8916.5016.82-0.06481,5495,90216.5017.00
2021-03-11ZSWI16.6317.1216.60516.880.35906,4448,64016.4417.00
2021-03-10ZSWI16.7716.9416.4716.53-0.09871,7768,63216.1216.73
2021-03-09ZSWI16.4116.83516.3316.620.431,343,42512,25316.5516.62
2021-03-08ZSWI16.0016.3715.9516.190.06969,6479,05016.1416.23
2021-03-05ZSWI16.0516.2515.5716.130.121,069,85611,04415.8616.13
2021-03-04ZSWI15.8516.2015.7516.010.051,681,73715,38415.5016.00
2021-03-03ZSWI16.1916.3215.8115.96-0.201,042,53710,28615.8115.97
2021-03-02ZSWI16.7216.7216.1516.16-0.571,267,81910,93016.0016.40
2021-03-01ZSWI16.4916.8516.3016.730.541,554,46213,63716.1116.92
2021-02-26ZSWI15.5316.3515.5016.190.592,274,24715,88115.9516.19
2021-02-25ZSWI16.6416.8015.3715.60-0.123,479,44424,14815.2015.56
2021-02-24ZSWI15.5715.88515.3715.720.191,207,77110,96915.5515.95
2021-02-23ZSWI15.7015.7115.0415.53-0.461,299,11212,45915.4515.89
2021-02-22ZSWI15.8516.0415.460115.990.141,524,4999,81615.9015.99
2021-02-19ZSWI16.0016.2015.8315.85-0.131,495,39111,37815.8016.05
2021-02-18ZSWI16.3816.4915.9515.98-0.561,192,98810,09815.9916.38