19:51:32 EST Wed 21 Feb 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-21ZXYL124.07124.46122.70123.44-0.661,034,97712,151118.88124.07
2024-02-20ZXYL122.89124.68122.22124.100.661,411,21614,013116.48125.11
2024-02-19ZXYL124.26124.75123.50123.79-0.6300114.60158.48
2024-02-16ZXYL124.26124.75123.50123.79-0.631,207,74012,230114.60158.48
2024-02-15ZXYL124.45125.00123.74124.420.27893,4939,731111.80137.41
2024-02-14ZXYL122.41124.21122.07124.162.461,007,34011,337111.23125.15
2024-02-13ZXYL121.72122.5375120.79121.73-1.591,339,36613,981116.48124.50
2024-02-12ZXYL124.17124.49123.06123.30-0.931,257,93512,797122.78124.23
2024-02-09ZXYL122.36124.395122.06124.301.921,588,37914,816113.13124.76
2024-02-08ZXYL123.71123.71121.1437122.38-0.941,904,21718,981121.00135.01
2024-02-07ZXYL120.67124.56120.40123.353.773,501,20526,164110.86123.35
2024-02-06ZXYL116.20119.94115.73119.565.513,302,38526,282111.00130.85
2024-02-05ZXYL113.00114.665112.02114.08-1.331,951,75118,426113.90118.29
2024-02-02ZXYL114.59115.97114.14115.420.051,642,53012,937108.00115.74
2024-02-01ZXYL112.84115.38112.64115.382.941,112,94913,057115.30122.50
2024-01-31ZXYL113.92114.295112.18112.44-1.221,304,79713,257102.53115.25
2024-01-30ZXYL112.92114.05112.19113.750.39960,71912,649113.75125.58
2024-01-29ZXYL112.00113.38111.88113.360.951,308,09412,44990.54115.25
2024-01-26ZXYL113.56113.76112.28112.39-0.64953,2468,964102.96124.83
2024-01-25ZXYL112.64113.02111.72112.981.261,237,00012,66191.73115.25
2024-01-24ZXYL114.31114.50111.66111.70-2.06876,39810,457108.50123.94
2024-01-23ZXYL113.95113.98112.61113.760.38718,6238,890112.60115.25
2024-01-22ZXYL112.38113.65112.025113.381.50888,9868,87390.11114.23
2024-01-19ZXYL111.81111.95110.28111.870.441,129,2968,909111.38112.36
2024-01-18ZXYL109.73111.54109.70111.401.751,276,48812,654110.52111.72
2024-01-17ZXYL109.74110.69109.3928109.69-1.301,353,14913,874109.16110.14
2024-01-16ZXYL111.11111.36110.16110.96-0.74731,561,23313,960110.68115.25
2024-01-15ZXYL112.13112.80110.89111.730.0700111.03112.02
2024-01-12ZXYL112.13112.80110.89111.730.071,233,05613,589111.03112.02
2024-01-11ZXYL112.41112.86110.97111.67-0.5421,036,09012,09982.31115.25
2024-01-10ZXYL112.11112.77111.37112.240.12851,04011,289101.65112.83
2024-01-09ZXYL112.03112.43111.3711112.11-0.73947,70710,242101.95112.71
2024-01-08ZXYL112.28112.88111.71112.850.70904,25511,018112.13123.05
2024-01-05ZXYL112.15113.01111.273112.15-0.171,144,34311,810111.74122.37
2024-01-04ZXYL112.46113.31111.96112.330.781,352,57112,745102.96129.17
2024-01-03ZXYL113.20113.275111.52111.56-2.141,182,79715,309102.96122.88
2024-01-02ZXYL113.16114.375113.02113.67-0.711,089,37312,918101.81123.20
2024-01-01ZXYL114.09114.68113.93114.360.05500113.80124.83
2023-12-29ZXYL114.09114.68113.93114.360.055698,9308,403113.80124.83
2023-12-28ZXYL114.32114.89113.92114.32-0.06709,1049,648113.86124.83
2023-12-27ZXYL113.91114.53113.69114.380.811,007,74110,921103.69114.96
2023-12-26ZXYL112.54113.78112.5089113.621.02440,2597,087113.15114.14
2023-12-25ZXYL112.64112.03113.01
2023-12-22ZXYL111.90113.06111.71112.640.995829,3209,785112.03113.01
2023-12-21ZXYL110.78111.80110.26111.692.1051,037,03011,986111.18122.11
2023-12-20ZXYL111.40111.86109.55109.67-1.901,442,94513,05999.96115.00
2023-12-19ZXYL110.89111.69110.66111.580.901,547,02612,868101.57112.06
2023-12-18ZXYL110.40110.88109.57110.71-0.081,071,23510,455110.28111.15
2023-12-15ZXYL110.08111.223109.78110.72-0.123,426,31615,952100.05122.62
2023-12-14ZXYL110.00111.03109.38110.931.791,613,58815,969110.40111.38
2023-12-13ZXYL108.90109.335106.52109.181.231,743,57615,48582.38124.28
2023-12-12ZXYL108.00108.83107.17107.940.171,376,62614,359106.84108.53
2023-12-11ZXYL106.47107.71106.235107.701.321,318,94110,52396.00107.91
2023-12-08ZXYL105.87106.97105.40106.380.372,103,83510,94294.37106.38
2023-12-07ZXYL106.13106.38105.26106.04-0.08933,19111,26496.48107.01
2023-12-06ZXYL106.52107.56105.885106.100.31991,81513,77395.73116.03
2023-12-05ZXYL106.12106.40104.95105.79-0.671,133,2459,99095.97116.03
2023-12-04ZXYL105.35106.51104.995106.470.281,128,59913,94695.22108.57
2023-12-01ZXYL104.83106.29104.29106.201.101,285,35615,42796.26119.40
2023-11-30ZXYL103.85105.21102.67105.131.532,587,11417,014104.59115.04
2023-11-29ZXYL103.40104.145103.11103.500.861,184,14311,939103.09104.03
2023-11-28ZXYL103.29104.12102.63102.64-0.541,293,41110,95392.74113.57
2023-11-27ZXYL102.74103.57102.42103.18-0.081,058,83210,29093.50113.04
2023-11-24ZXYL102.84103.65102.84103.260.96797,3957,423102.81104.63
2023-11-23ZXYL101.32102.53101.09102.221.180093.01111.43
2023-11-22ZXYL101.32102.53101.09102.221.181,627,68515,84593.01111.43