04:19:30 EDT Mon 27 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-24ZMSGE52.3653.99551.605153.921.09117,8051,215
2023-03-23ZMSGE52.9554.08551.5652.830.16126,5311,546
2023-03-22ZMSGE54.9254.9252.5352.71-2.405158,0951,568
2023-03-21ZMSGE56.4556.9554.8655.06-0.43174,3022,060
2023-03-20ZMSGE54.3455.6854.1655.531.66135,2411,382
2023-03-17ZMSGE55.2955.2953.06153.90-1.59185,9561,572
2023-03-16ZMSGE52.4956.486152.0455.462.29157,5781,726
2023-03-15ZMSGE53.7154.1951.6753.16-2.03252,9472,460
2023-03-14ZMSGE57.0357.7054.7255.15-0.385172,4342,019
2023-03-13ZMSGE55.7155.9552.9555.50-1.34361,4343,608
2023-03-10ZMSGE58.1458.53556.1556.88-1.48149,6671,609
2023-03-09ZMSGE60.2560.5858.2058.30-2.25118,6401,472
2023-03-08ZMSGE60.8360.9759.8460.45-0.3586,4671,321
2023-03-07ZMSGE60.8661.7260.3960.74-0.09118,4031,630
2023-03-06ZMSGE61.6061.81660.5260.86-0.6592,7591,192
2023-03-03ZMSGE62.4062.7961.3161.44-0.69147,8301,764
2023-03-02ZMSGE60.2562.6659.2562.161.34236,4341,902
2023-03-01ZMSGE60.5060.9259.8060.860.31145,3021,874
2023-02-28ZMSGE59.4060.7159.0060.531.04168,3511,691
2023-02-27ZMSGE59.6260.4359.1259.520.15111,9751,928
2023-02-24ZMSGE59.1659.56558.145959.31-1.13142,4092,101
2023-02-23ZMSGE60.2060.9359.4560.450.58136,3411,672
2023-02-22ZMSGE59.9460.7258.9759.890.14145,4541,585
2023-02-21ZMSGE60.4960.8959.12559.73-1.76241,8592,251
2023-02-17ZMSGE61.2561.8260.40561.460.33181,7761,757
2023-02-16ZMSGE59.5261.3658.700161.120.84222,0042,090
2023-02-15ZMSGE60.3361.0659.4660.28-0.41125,6941,729
2023-02-14ZMSGE59.7460.9758.487160.730.62245,1352,604
2023-02-13ZMSGE58.1061.5857.480160.112.30320,3913,312
2023-02-10ZMSGE59.8361.02556.8057.80-1.76320,7013,997
2023-02-09ZMSGE58.2661.3356.8059.586.31560,7243,836
2023-02-08ZMSGE51.9353.4851.8953.351.10169,3441,775
2023-02-07ZMSGE51.7552.7350.4152.340.45166,7501,709
2023-02-06ZMSGE51.7452.8851.1351.90-0.72106,5371,123
2023-02-03ZMSGE52.7953.1852.278952.54-0.7097,2761,089
2023-02-02ZMSGE53.0654.2752.1953.290.96369,0502,985
2023-02-01ZMSGE51.8652.6351.0552.340.21295,0633,660
2023-01-31ZMSGE48.4652.3048.4652.293.925648,4294,829
2023-01-30ZMSGE48.4249.0547.55548.36-0.45154,6701,353
2023-01-27ZMSGE48.8649.96948.8048.80-0.37105,0071,360
2023-01-26ZMSGE49.8850.096848.0349.19-0.365142,7961,458
2023-01-25ZMSGE47.4549.7947.2849.551.53188,5481,841
2023-01-24ZMSGE47.9949.82547.2048.070.39143,1141,687
2023-01-23ZMSGE48.0348.1147.1947.78-0.50123,6811,536
2023-01-20ZMSGE47.8948.9547.3948.320.97260,4781,636
2023-01-19ZMSGE48.4048.7447.2847.32-1.12132,3191,382
2023-01-18ZMSGE45.2748.4745.2348.443.10206,8341,765
2023-01-17ZMSGE47.0547.0545.2045.35-1.53181,3931,881
2023-01-13ZMSGE46.4247.23546.1946.880.17384,1703,392
2023-01-12ZMSGE47.6347.8146.2346.70-0.32249,9442,238
2023-01-11ZMSGE46.7147.8346.696746.950.655221,6902,766
2023-01-10ZMSGE46.5147.2545.8946.33-0.30171,5362,117
2023-01-09ZMSGE46.8147.12546.37546.610.09112,6101,277
2023-01-06ZMSGE46.9347.33546.4446.530.01139,1161,527
2023-01-05ZMSGE44.8346.9743.8046.511.76495,2122,013
2023-01-04ZMSGE44.3045.397643.6744.821.09280,0202,060
2023-01-03ZMSGE45.6246.0043.1043.77-1.18516,4252,775
2022-12-30ZMSGE44.3645.6044.3644.970.20223,6301,859
2022-12-29ZMSGE42.9044.7942.8144.772.17145,9061,912
2022-12-28ZMSGE42.6343.3242.45542.60-0.07177,3611,470