01:25:31 EDT Wed 29 May 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-28ZXOM113.52115.11113.07114.861.4613,977,64484,124114.71114.86
2024-05-27ZXOM114.84115.08113.035113.42-0.0700112.00113.66
2024-05-24ZXOM114.84115.08113.035113.42-0.0712,211,72462,620112.00113.66
2024-05-23ZXOM115.60117.51113.36113.51-1.9115,979,36280,651113.42113.95
2024-05-22ZXOM117.46117.46114.96115.48-2.4217,871,10985,121115.20115.45
2024-05-21ZXOM118.40119.45117.78117.85-0.7914,479,55960,591117.76117.90
2024-05-20ZXOM119.70119.85118.55118.70-0.9411,551,25057,604118.38118.53
2024-05-17ZXOM118.30119.83117.96119.641.8015,103,91168,628119.47120.18
2024-05-16ZXOM118.54119.30117.54117.87-0.65515,744,32067,809117.88119.84
2024-05-15ZXOM117.61118.84116.08118.580.9418,243,90592,881118.48119.73
2024-05-14ZXOM116.79117.74116.48117.670.6615,079,02573,909117.22117.95
2024-05-13ZXOM118.42119.04117.12117.91-0.0815,060,42579,771117.79118.80
2024-05-10ZXOM118.54118.66117.58117.96-0.48513,647,90365,812117.75117.95
2024-05-09ZXOM116.20118.53116.19118.442.32317,563,50284,145118.55118.71
2024-05-08ZXOM115.71116.9542115.41116.15-0.0218,956,84181,696116.03116.36
2024-05-07ZXOM117.28117.58115.93116.17-0.53730,118,43697,409115.99116.11
2024-05-06ZXOM116.67118.34116.40116.750.7231,399,952105,001116.90117.20
2024-05-03ZXOM116.00116.07114.13116.00-0.2228,022,915105,152115.95116.05
2024-05-02ZXOM116.26117.26115.90116.240.1725,512,818123,988115.50117.37
2024-05-01ZXOM118.28118.47115.66116.03-2.2127,786,712167,303115.81116.00
2024-04-30ZXOM119.11120.20117.98118.27-1.4221,082,78692,032118.00118.47
2024-04-29ZXOM117.76120.05117.76119.641.6717,343,549102,764119.41119.67
2024-04-26ZXOM119.00119.10116.22117.96-3.4727,288,092154,731117.80118.09
2024-04-25ZXOM121.03121.76119.40121.330.30516,037,534101,811120.44121.88
2024-04-24ZXOM120.30121.255119.39121.050.02512,099,87173,357120.06121.05
2024-04-23ZXOM120.00121.06119.45121.030.4513,929,48488,486121.14121.41
2024-04-22ZXOM119.26121.565118.43120.560.7016,338,17987,532120.61121.74
2024-04-19ZXOM119.155120.925118.95119.881.3621,570,402107,215119.26121.23
2024-04-18ZXOM119.00119.72117.97118.52-0.1613,820,60982,003117.46118.51
2024-04-17ZXOM118.55119.35117.12118.63-0.0414,537,60982,301118.45119.80
2024-04-16ZXOM119.555120.22117.92118.69-1.0218,080,606116,099117.98120.78
2024-04-15ZXOM121.10121.68119.45119.65-0.7215,029,22885,264119.82120.05
2024-04-12ZXOM122.95123.75119.67120.37-1.4221,553,527130,216120.65120.69
2024-04-11ZXOM122.69122.69120.34121.79-0.4217,555,51689,983121.75122.79
2024-04-10ZXOM121.22122.47120.73122.201.0217,408,387103,310122.21122.47
2024-04-09ZXOM121.00121.6492120.34121.180.6314,133,55187,643119.00121.70
2024-04-08ZXOM121.08121.735120.205120.55-0.8317,513,19595,335120.54120.72
2024-04-05ZXOM119.98122.15119.64121.371.659921,719,143118,113121.23122.31
2024-04-04ZXOM119.05119.88118.64119.720.4318,464,86694,818120.07121.98
2024-04-03ZXOM119.48119.7479118.73119.300.0616,500,43086,332118.95119.00
2024-04-02ZXOM117.92119.60117.33119.282.3319,916,899113,264119.62119.79
2024-04-01ZXOM116.41117.24115.38116.990.7113,816,11277,369116.86117.00
2024-03-29ZXOM115.53116.45115.06116.241.2600116.00116.24
2024-03-28ZXOM115.53116.45115.06116.241.2618,476,41877,979116.00116.24
2024-03-27ZXOM113.48115.06113.41114.971.26112,415,39668,958114.40115.10
2024-03-26ZXOM114.66114.98113.41113.79-0.8213,150,88368,905113.80114.51
2024-03-25ZXOM113.83115.775113.83114.651.2114,010,32274,288114.54124.46
2024-03-22ZXOM113.48113.685112.8239113.49-0.0114,701,50065,432113.00114.32
2024-03-21ZXOM112.92113.91112.57113.490.5014,877,47364,009113.67113.68
2024-03-20ZXOM112.72113.40112.13112.99-0.1116,119,64879,271113.01113.20
2024-03-19ZXOM112.22113.485112.06113.090.7914,876,63977,265112.85113.20
2024-03-18ZXOM111.79112.86111.10112.300.99116,769,80975,635111.60113.11
2024-03-15ZXOM110.85112.30110.85111.27-0.1838,264,27896,312111.13111.69
2024-03-14ZXOM109.83111.55109.69111.471.9722,119,65998,888111.30111.79
2024-03-13ZXOM109.14110.35109.1101109.531.21517,117,95088,683109.55109.65
2024-03-12ZXOM109.06109.28108.025108.32-0.7114,955,72482,110108.30108.80
2024-03-11ZXOM108.25109.12107.34109.020.6517,573,32288,919109.04109.20
2024-03-08ZXOM107.23108.40106.77108.381.0016,278,70394,193108.40108.50
2024-03-07ZXOM106.60107.98106.60107.370.5715,194,80176,282107.40109.00
2024-03-06ZXOM106.62107.57106.15106.771.1220,470,461104,398106.25106.89
2024-03-05ZXOM104.53106.27104.32105.641.2719,951,26495,746104.90105.64
2024-03-04ZXOM105.66105.85104.03104.36-1.49518,137,75396,503104.01104.88
2024-03-01ZXOM105.665106.39105.375105.771.2518,460,10991,405105.56105.94
2024-02-29ZXOM104.675105.07104.215104.520.2017,565,84770,526104.51106.90