16:28:05 EST Sun 26 Jan 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-01-24ZMIXT14.6214.6314.0114.05-0.4429,92526213.6415.00
2020-01-23ZMIXT14.3814.5114.2614.490.1137,61141514.4615.00
2020-01-22ZMIXT14.7414.8014.3414.38-0.2246,1584790.000115.00
2020-01-21ZMIXT14.7914.7914.5514.60-0.1885,85284514.5015.00
2020-01-20ZMIXT14.9214.9214.5114.780.020014.6715.00
2020-01-17ZMIXT14.9214.9214.5114.780.0254,57659214.6715.00
2020-01-16ZMIXT14.0314.7614.0314.760.8096,0598580.000115.00
2020-01-15ZMIXT14.1514.2513.8713.96-0.0931,08743813.8615.00
2020-01-14ZMIXT13.8814.1613.8514.050.1335,74027813.9615.00
2020-01-13ZMIXT13.7714.10513.7413.920.2532,50340912.5015.00
2020-01-10ZMIXT13.8213.8513.6013.67-0.1833,48360912.5015.00
2020-01-09ZMIXT13.8613.9013.8213.850.0625,09028112.5015.00
2020-01-08ZMIXT13.6013.9513.6013.790.5145,91129312.5014.01
2020-01-07ZMIXT13.5013.6013.2213.28-0.4044,5612,29712.5013.35
2020-01-06ZMIXT13.6513.8013.5713.68-0.1233,88937612.5014.09
2020-01-03ZMIXT13.9513.9713.5713.80-0.1547,19364012.5014.18
2020-01-02ZMIXT13.0813.9713.0113.950.9881,20578111.50199,999.99
2020-01-01ZMIXT13.0913.1712.9412.97-0.05000.000113.40
2019-12-31ZMIXT13.0913.1712.9412.97-0.05128,4436230.000113.40
2019-12-30ZMIXT12.6413.0312.6013.020.2149,1964770.000113.40
2019-12-27ZMIXT12.3812.8212.3812.810.3461,98450112.6113.40
2019-12-26ZMIXT12.5612.5912.3912.47-0.1513,65617712.4112.85
2019-12-25ZMIXT12.6112.6612.5512.620.060012.3512.85
2019-12-24ZMIXT12.6112.6612.5512.620.067,6569512.3512.85
2019-12-23ZMIXT12.3112.7312.3112.560.2042,10441012.5212.85
2019-12-20ZMIXT12.4912.53512.3512.36-0.1231,37927712.1612.85
2019-12-19ZMIXT12.4512.5312.2412.480.01136,27330412.4312.85
2019-12-18ZMIXT12.6512.7012.3612.47-0.17139,9071,00612.3612.85
2019-12-17ZMIXT12.3012.7112.2112.640.34100,2277340.000112.85
2019-12-16ZMIXT12.3212.4012.2712.3051,7324310.000112.85
2019-12-13ZMIXT12.2612.3412.1612.30-0.0829,3682390.000112.85
2019-12-12ZMIXT12.3112.3812.1412.380.0965,54665112.2912.85
2019-12-11ZMIXT12.1112.3612.0712.290.1252,13662612.2112.85
2019-12-10ZMIXT12.2512.2512.0312.17-0.0755,56750412.0912.85
2019-12-09ZMIXT12.1112.2812.1112.240.1436,53135712.1712.85
2019-12-06ZMIXT12.1212.1212.0212.100.06101,76865011.7212.21
2019-12-05ZMIXT12.0112.1412.0012.04-0.0147,91652411.8313.40
2019-12-04ZMIXT12.0812.1512.0312.0551,01641912.0112.85
2019-12-03ZMIXT12.0112.1311.9612.05-0.0247,34744111.9912.85
2019-12-02ZMIXT12.2012.2012.0112.07-0.0883,71558211.9412.85
2019-11-29ZMIXT12.2712.2712.1212.15-0.0714,45311611.7312.85
2019-11-28ZMIXT12.0612.3512.0612.220.090012.1712.85
2019-11-27ZMIXT12.0612.3512.0612.220.0931,16529312.1712.85
2019-11-26ZMIXT12.1412.2412.0712.13-0.0956,61435212.0412.45
2019-11-25ZMIXT12.1012.433612.0712.220.1083,83966512.0612.75
2019-11-22ZMIXT12.1012.1712.0412.120.1365,84853711.8012.45
2019-11-21ZMIXT12.4112.4111.9911.99-0.332571166,17469711.8712.45
2019-11-20ZMIXT12.2512.5012.2012.390.1973,37662012.0312.85
2019-11-19ZMIXT12.5112.5112.1612.20-0.2756,59254812.0312.82
2019-11-18ZMIXT12.4112.7112.3812.47-0.0380,33172612.4212.82
2019-11-15ZMIXT12.5312.686312.3612.50-0.0291,40866912.3312.50
2019-11-14ZMIXT12.7312.77112.5212.52-0.3048,42644312.3312.82
2019-11-13ZMIXT12.69512.9112.6212.820.1173,20657610.2513.40
2019-11-12ZMIXT12.8513.07512.7112.71-0.2432,50232410.1513.40
2019-11-11ZMIXT12.8012.9512.6312.950.2147,08761212.2013.40
2019-11-08ZMIXT12.5412.8412.4512.740.0958,59762012.2812.95
2019-11-07ZMIXT12.6512.82512.5512.650.0570,23546412.2012.95
2019-11-06ZMIXT12.6312.7212.4612.60-0.05106,84294412.2012.79
2019-11-05ZMIXT12.6212.7612.5512.65-0.0597,16186412.5512.84
2019-11-04ZMIXT12.7012.7812.3212.70-0.08140,5361,02212.6512.72
2019-11-01ZMIXT12.5112.8512.5012.780.19149,25177712.5012.81
2019-10-31ZMIXT12.5112.8012.4112.59-0.51341,1961,10912.5512.70
2019-10-30ZMIXT13.0213.1112.7113.10-0.03162,8561,13213.0313.13
2019-10-29ZMIXT12.8113.1412.7213.130.3249,66527512.82199,999.99
2019-10-28ZMIXT12.8212.8212.7512.810.0627,31626712.7612.99