20:46:04 EDT Sun 06 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04ZSPGI528.18529.61525.50529.613.47500528.06535.00
2025-07-03ZSPGI528.18529.61525.50529.613.475578,30414,768528.06535.00
2025-07-02ZSPGI527.52528.38522.726525.64-3.446917,68626,194503.31535.00
2025-07-01ZSPGI525.17530.08522.9901529.322.0111,193,84823,758524.28529.32
2025-06-30ZSPGI517.60528.16516.64527.299.431,496,36725,260466.84527.29
2025-06-27ZSPGI517.21520.00513.6301517.712.382,251,71230,919471.28517.70
2025-06-26ZSPGI521.45522.29514.71515.02-6.041,301,15925,423508.56566.00
2025-06-25ZSPGI520.95521.41517.57521.29-1.7451,059,92221,185475.73550.00
2025-06-24ZSPGI518.03524.43515.80522.978.3651,023,74623,376473.65525.58
2025-06-23ZSPGI505.80515.62505.00514.5810.212,134,79432,472509.64519.00
2025-06-20ZSPGI504.53510.65500.96504.201.8062,079,60226,993495.00507.10
2025-06-19ZSPGI500.66506.595500.51502.631.60400494.32502.63
2025-06-18ZSPGI500.66506.595500.51502.631.6041,103,94623,783494.32502.63
2025-06-17ZSPGI502.07504.99499.54501.07-4.0351,197,08122,729452.68501.12
2025-06-16ZSPGI505.00510.36503.31505.003.5751,011,67820,142500.89504.99
2025-06-13ZSPGI500.96504.5987498.69501.49-4.171,343,05526,046500.78503.04
2025-06-12ZSPGI510.46510.46497.17505.87-8.251,321,41725,843501.63659.94
2025-06-11ZSPGI513.10519.2418511.70513.98-0.14949,64621,018512.69520.00
2025-06-10ZSPGI516.05516.79511.27513.92-0.80855,09619,978512.35522.33
2025-06-09ZSPGI518.29519.16510.39515.00-4.65743,80821,254515.00540.00
2025-06-06ZSPGI518.33521.93515.50519.364.305624,28617,060518.61520.91
2025-06-05ZSPGI516.96517.46513.17515.761.175838,23718,133514.95521.58
2025-06-04ZSPGI513.35517.23511.61513.941.726712,32723,205513.10514.74
2025-06-03ZSPGI513.88513.88506.73512.30-1.3641,397,64022,123509.55513.47
2025-06-02ZSPGI509.43513.74501.96513.590.788916,05821,281511.92513.72
2025-05-30ZSPGI514.10514.74508.46512.86-1.192,142,18622,029510.80515.67
2025-05-29ZSPGI513.03515.16509.46514.102.495650,12515,623511.52514.09
2025-05-28ZSPGI514.65516.25510.65511.48-4.10878,16317,833506.05519.73
2025-05-27ZSPGI515.12518.27512.575516.706.59875,28922,030471.64518.07
2025-05-26ZSPGI507.11512.74506.65510.02-1.42500508.84511.13
2025-05-23ZSPGI507.11512.74506.65510.02-1.4251,293,93819,635508.84511.13
2025-05-22ZSPGI507.47514.17507.025511.321.025899,84516,985510.21512.51
2025-05-21ZSPGI519.92521.42509.55510.27-13.251,501,44323,024469.00515.15
2025-05-20ZSPGI520.39523.435518.885522.94-1.331,279,28917,688457.25522.94
2025-05-19ZSPGI517.21526.52517.21524.281.89725,66718,164478.86527.99
2025-05-16ZSPGI521.47522.85518.17522.463.141,022,31718,430473.72550.00
2025-05-15ZSPGI512.46520.20510.00519.287.391,232,22420,303518.40564.70
2025-05-14ZSPGI517.00517.24510.71511.94-3.871,607,77020,556445.37511.93
2025-05-13ZSPGI518.36522.56515.45515.57-2.861,215,64121,516514.00528.21
2025-05-12ZSPGI516.01519.00510.963518.3610.70909,47023,209466.03519.00
2025-05-09ZSPGI507.89509.42505.63507.73941,82915,784507.00507.68
2025-05-08ZSPGI507.73514.78507.23507.611.75870,12320,140506.60507.99
2025-05-07ZSPGI502.24507.58500.50505.713.8661,064,55317,928486.00505.71
2025-05-06ZSPGI500.95506.00500.065501.81-4.27775,28118,287502.06506.00
2025-05-05ZSPGI504.68512.00502.29505.90-0.70993,84320,774499.99515.56
2025-05-02ZSPGI503.52509.79502.86506.627.70892,29021,693506.65508.57
2025-05-01ZSPGI498.90506.28497.34498.93-1.131,583,14624,354452.46500.00
2025-04-30ZSPGI488.90502.40483.13500.058.2892,427,02034,351496.56501.00
2025-04-29ZSPGI486.44495.78482.655491.7612.321,886,32631,782490.30497.69
2025-04-28ZSPGI480.00484.026473.715479.37-1.0111,531,24526,361486.00490.00
2025-04-25ZSPGI480.76482.19476.135480.00-1.226979,06419,912479.53481.61
2025-04-24ZSPGI472.74482.04470.72481.2611.061,228,09521,644450.00489.95
2025-04-23ZSPGI475.50484.27467.295470.233.591,232,13917,261467.88515.44
2025-04-22ZSPGI450.74466.98450.28466.4217.311,240,26823,243468.26474.00
2025-04-21ZSPGI460.00460.22444.06448.99-13.801,639,98724,094428.00458.70
2025-04-18ZSPGI466.16467.54461.031462.88-1.1600461.87465.02
2025-04-17ZSPGI466.16467.54461.031462.88-1.16913,06416,816461.87465.02
2025-04-16ZSPGI469.20471.945460.00463.98-6.46831,04218,758457.44464.00
2025-04-15ZSPGI472.54475.8145470.0301470.71-0.741,086,16218,273467.00642.66
2025-04-14ZSPGI472.18475.00468.46471.596.20825,35019,643463.98470.70
2025-04-11ZSPGI456.03466.8999450.78465.147.351,045,25421,624463.55466.73
2025-04-10ZSPGI471.06471.06447.48457.76-16.511,685,30330,305460.00464.00
2025-04-09ZSPGI435.00475.94428.00473.9932.232,733,02043,735474.07479.89
2025-04-08ZSPGI462.90470.385434.74441.503.112,265,93339,816434.20439.50
2025-04-07ZSPGI442.84460.82427.14438.31-13.183,184,77852,428443.25445.00