16:41:53 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-28ZMSD7.267.267.237.23-0.03119,2173077.227.32
2024-03-27ZMSD7.287.287.257.260.0183,3891737.157.68
2024-03-26ZMSD7.437.487.437.460.041111,4793117.158.14
2024-03-25ZMSD7.387.427.387.410.0346123,2462767.157.46
2024-03-22ZMSD7.367.407.367.370.0484,3382237.037.41
2024-03-21ZMSD7.337.347.317.330.0361,6951797.157.35
2024-03-20ZMSD7.267.317.267.300.030592,3561466.887.34
2024-03-19ZMSD7.267.277.2457.270.000596,2061236.947.35
2024-03-18ZMSD7.257.277.237.25-0.01743,3191606.897.60
2024-03-15ZMSD7.277.277.257.26-0.01535,411966.947.34
2024-03-14ZMSD7.307.3357.267.27-0.0366,4971516.987.35
2024-03-13ZMSD7.307.327.277.290.00535,0001116.967.33
2024-03-12ZMSD7.327.327.267.27-0.04554,4961656.917.33
2024-03-11ZMSD7.337.337.297.31-0.01538,2681616.937.33
2024-03-08ZMSD7.317.337.297.310.0455,6771706.677.33
2024-03-07ZMSD7.277.277.267.270.010129,136796.627.33
2024-03-06ZMSD7.297.307.237.250.003746,5041736.927.58
2024-03-05ZMSD7.257.277.237.240.0368,4411526.877.93
2024-03-04ZMSD7.207.227.197.210.02565,5411516.847.22
2024-03-01ZMSD7.18787.197.147.1879,1281686.827.82
2024-02-29ZMSD7.137.217.137.180.04820,513766.787.83
2024-02-28ZMSD7.167.167.127.13-0.01535,9001697.037.18
2024-02-27ZMSD7.157.15997.127.140.0359,6931356.827.17
2024-02-26ZMSD7.137.147.107.1176,0672326.827.47
2024-02-23ZMSD7.097.137.097.100.0255,1011386.787.12
2024-02-22ZMSD7.107.10997.077.08-0.0151,8341346.797.14
2024-02-21ZMSD7.107.10747.097.090.01528,337906.727.78
2024-02-20ZMSD7.107.117.077.08-0.00538,7391196.777.14
2024-02-19ZMSD7.097.117.077.08-0.0183006.467.81
2024-02-16ZMSD7.097.117.077.08-0.018332,7351126.467.81
2024-02-15ZMSD7.097.127.077.10-0.0155,0131936.807.78
2024-02-14ZMSD7.087.127.077.100.0535,9741057.077.15
2024-02-13ZMSD7.087.08167.037.05-0.0755,6631426.757.15
2024-02-12ZMSD7.117.147.06477.110.018859,8821636.777.15
2024-02-09ZMSD7.127.137.077.09-0.04961,7191256.847.53
2024-02-08ZMSD7.117.127.037.120.0180,4661766.747.50
2024-02-07ZMSD7.047.107.03537.100.051989,3322166.667.74
2024-02-06ZMSD6.977.05996.977.040.0782178,5374726.577.33
2024-02-05ZMSD6.976.976.91046.95-0.01266,5461046.467.26
2024-02-02ZMSD6.966.9986.956.96-0.04556,174936.307.35
2024-02-01ZMSD7.017.026.987.000.03103,8383136.547.29
2024-01-31ZMSD6.997.016.956.97-0.0257,4921136.287.28
2024-01-30ZMSD6.967.006.956.970.00147,469896.567.24
2024-01-29ZMSD6.886.9556.886.950.0856,8241916.327.23
2024-01-26ZMSD6.956.966.876.87-0.09100,7842446.507.57
2024-01-25ZMSD6.956.966.926.960.029772,7331516.497.21
2024-01-24ZMSD6.936.936.866.9173,0061256.507.24
2024-01-23ZMSD6.906.906.876.90-0.0658,8721126.507.26
2024-01-22ZMSD6.886.936.87996.930.017789,3761426.587.23
2024-01-19ZMSD6.906.90036.85776.89-0.0253,3751206.597.35
2024-01-18ZMSD6.836.9056.816.890.0984,9852316.597.25
2024-01-17ZMSD7.007.076.756.80-0.2306228,2153756.537.58
2024-01-16ZMSD7.057.157.007.03-0.03130,5384926.947.44
2024-01-15ZMSD7.057.087.017.050.045006.717.44
2024-01-12ZMSD7.057.087.017.050.04593,3772086.717.44
2024-01-11ZMSD6.977.016.976.990.0185,2192116.687.33
2024-01-10ZMSD6.987.046.956.980.0380,4712986.607.31
2024-01-09ZMSD6.986.996.916.94-0.07577,1521576.627.32
2024-01-08ZMSD7.017.016.957.00-0.02552,7341716.617.26
2024-01-05ZMSD6.997.006.976.98-0.0132,6571306.637.32
2024-01-04ZMSD6.987.006.946.98-0.02144,6824336.637.27
2024-01-03ZMSD6.987.006.946.98-0.03555,2801756.627.70
2024-01-02ZMSD6.977.0156.956.980.0263,4692216.277.31
2024-01-01ZMSD7.057.056.956.95-0.03006.277.79
2023-12-29ZMSD7.057.056.956.95-0.0394,9223136.277.79