09:18:51 EDT Tue 28 Sep 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-09-27ZSYF50.6151.9650.5851.721.493,896,52341,51151.5751.92
2021-09-24ZSYF49.7950.6849.5350.230.393,901,11439,59747.3550.23
2021-09-23ZSYF48.9050.3848.9049.831.484,130,56239,94845.9549.99
2021-09-22ZSYF48.3148.869948.162348.350.824,153,44142,01044.5049.50
2021-09-21ZSYF47.7048.0047.1747.530.254,423,41143,83847.0147.53
2021-09-20ZSYF46.8247.5046.3147.28-1.165,058,75853,42247.0647.75
2021-09-17ZSYF48.6749.4648.1548.44-0.259,820,48145,50345.9549.69
2021-09-16ZSYF48.5749.5948.3148.690.455,229,56746,76345.9548.97
2021-09-15ZSYF47.8348.65547.6248.240.565,012,23642,26747.5049.69
2021-09-14ZSYF48.7649.3347.39547.68-1.014,769,09248,41745.9551.49
2021-09-13ZSYF47.7948.7147.5748.691.375,573,81553,44745.9549.00
2021-09-10ZSYF47.1848.0146.7147.320.747,052,03969,37147.0847.30
2021-09-09ZSYF45.6847.9745.5146.580.9010,186,55693,79145.9547.13
2021-09-08ZSYF46.4946.4945.2345.68-1.005,655,05455,49045.9246.21
2021-09-07ZSYF47.2747.9446.63546.68-0.705,115,13353,53346.6047.87
2021-09-06ZSYF48.1648.2347.0747.38-0.930047.2548.00
2021-09-03ZSYF48.1648.2347.0747.38-0.935,088,43747,13747.2548.00
2021-09-02ZSYF48.6748.97548.03548.31-0.284,135,02041,13348.3448.69
2021-09-01ZSYF49.2949.45548.53148.59-1.166,032,89358,22848.4749.84
2021-08-31ZSYF49.2050.09549.0149.750.406,789,75462,93649.0050.23
2021-08-30ZSYF52.1452.1449.3449.35-2.607,194,77964,27449.3549.38
2021-08-27ZSYF50.8252.10550.8251.951.183,358,29931,80451.0951.40
2021-08-26ZSYF51.7051.7050.6350.77-0.653,235,88630,26650.0050.94
2021-08-25ZSYF50.3351.7150.2451.421.213,533,74731,98651.4351.90
2021-08-24ZSYF49.9950.5749.9050.210.502,758,82726,88450.0650.99
2021-08-23ZSYF49.6350.1249.5249.710.513,486,14427,73749.7251.11
2021-08-20ZSYF49.0149.4848.5849.200.193,765,68031,99746.4049.26
2021-08-19ZSYF49.1749.7848.3849.01-0.944,825,19243,94248.0051.55
2021-08-18ZSYF50.4251.0549.9149.95-0.744,637,82038,70049.0064.00
2021-08-17ZSYF50.9351.2250.0250.69-0.773,838,62938,53146.0051.91
2021-08-16ZSYF51.1951.5550.7351.46-0.353,663,55129,67450.7569.00
2021-08-13ZSYF51.7851.9851.4651.810.192,542,68025,84751.6565.00
2021-08-12ZSYF51.1751.7950.7651.620.412,837,19929,08051.5053.00
2021-08-11ZSYF50.2751.2749.6451.211.083,477,47434,72351.2352.00
2021-08-10ZSYF49.0050.2048.8450.131.164,313,52539,07150.0050.50
2021-08-09ZSYF49.0849.39548.3848.97-0.434,202,24040,90548.5150.49
2021-08-06ZSYF48.9949.89548.90549.401.114,995,30639,40548.3749.55
2021-08-05ZSYF47.4948.39547.4948.291.124,000,44337,66748.0548.69
2021-08-04ZSYF46.6247.821646.3747.170.053,245,14130,61746.0047.25
2021-08-03ZSYF47.0547.2145.1447.120.275,024,01745,73646.5047.17
2021-08-02ZSYF47.4548.5346.7146.85-0.174,446,81037,85846.8349.25
2021-07-30ZSYF47.8048.78546.80547.02-1.089,100,41455,12146.7949.24
2021-07-29ZSYF47.9648.3947.5048.321.114,016,81535,92447.8048.27
2021-07-28ZSYF47.3847.5446.3347.21-0.024,442,83042,41746.3647.60
2021-07-27ZSYF46.6547.6346.2247.230.093,923,46633,97547.0548.00
2021-07-26ZSYF46.4947.4946.3647.140.634,081,79531,06246.5247.14
2021-07-23ZSYF46.1247.2046.1246.510.605,029,92943,95045.8547.40
2021-07-22ZSYF47.0147.3445.4845.91-1.235,458,23044,39545.4946.30
2021-07-21ZSYF46.4347.7346.3247.141.145,606,26041,20347.0047.23
2021-07-20ZSYF43.4846.09543.0846.001.206,370,52161,77545.6646.15
2021-07-19ZSYF45.5245.6044.3544.80-1.937,430,52160,87644.7746.78
2021-07-16ZSYF48.1948.21546.5646.73-0.994,957,46440,21446.5047.67
2021-07-15ZSYF46.8447.85546.7047.720.225,036,85146,36847.3747.75
2021-07-14ZSYF48.9749.6647.36547.50-1.146,213,74757,60647.0048.61
2021-07-13ZSYF49.5049.88548.5148.64-0.866,309,52058,64548.3548.84
2021-07-12ZSYF48.2549.83547.9049.500.774,425,26745,02349.4049.75
2021-07-09ZSYF48.0348.8647.9248.732.024,617,59242,30547.6049.93
2021-07-08ZSYF46.6147.5745.7246.71-1.256,026,81851,20546.4248.98
2021-07-07ZSYF47.5048.35547.2047.960.094,503,60141,37946.2548.14
2021-07-06ZSYF49.0049.12547.5247.87-1.184,557,57241,88847.5948.35
2021-07-05ZSYF49.0849.4548.9249.050.180048.8149.35
2021-07-02ZSYF49.0849.4548.9249.050.183,566,40830,81548.8149.35
2021-07-01ZSYF48.7349.3948.6148.870.355,825,21839,85048.0048.96
2021-06-30ZSYF47.8648.6647.8048.520.523,914,78933,63947.1053.65
2021-06-29ZSYF49.0049.3147.6948.00-0.495,721,88544,82548.0048.79