Zacks Earnings Consistent Portfolio (ZECP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 2.17809096733 | 31.22 | 31.94 | 31.22 | 48667 | 31.58362597 | SP |
| 4 | 1.32 | 4.31654676259 | 30.58 | 31.94 | 29.83 | 64397 | 30.77218301 | SP |
| 12 | 1.52 | 5.00329163924 | 30.38 | 32.4 | 29.83 | 47118 | 31.2422612 | SP |
| 26 | 2.49 | 8.46650799048 | 29.41 | 32.4 | 28.11 | 39051 | 30.81358228 | SP |
| 52 | 5.118 | 19.1098498992 | 26.782 | 32.4 | 26.61 | 35927 | 29.48777741 | SP |
| 156 | 7.3007 | 29.6784867862 | 24.5993 | 32.4 | 20.96 | 19081 | 27.61243782 | SP |
| 260 | 6.85 | 27.3453093812 | 25.05 | 32.4 | 20.96 | 17256 | 27.540443 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 31.78 | 0.11 | 0.35 | 31.3 | 31.79 | 31.3 | 22924 |
| 1737761400 | 31.67 | 0.18 | 0.57 | 31.68 | 31.69 | 31.5901 | 79635 |
| 1737675000 | 31.49 | 0 | 0.00 | 31.49 | 31.49 | 31.49 | 0 |
| 1737588600 | 31.49 | 0.12 | 0.38 | 31.53 | 31.61 | 31.47 | 69140 |
| 1737502200 | 31.37 | 0.33 | 1.06 | 31.22 | 31.37 | 31.22 | 22969 |
| 1737156600 | 31.04 | 0.16 | 0.52 | 31.11 | 31.15 | 31.03 | 53773 |
| 1737070200 | 30.88 | 0.06 | 0.19 | 30.8 | 30.93 | 30.75 | 57072 |
| 1736983800 | 30.82 | 0.46 | 1.52 | 30.79 | 30.8661 | 30.7098 | 20968 |
| 1736897400 | 30.3598 | 0.12 | 0.40 | 30.34 | 30.3944 | 30.1699 | 15449 |
| 1736811000 | 30.24 | 0.12 | 0.40 | 29.83 | 30.27 | 29.83 | 25494 |
| 1736551800 | 30.12 | -0.52 | -1.70 | 30.42 | 30.42 | 30.085 | 22866 |
| 1736379000 | 30.64 | 0.18 | 0.60 | 30.59 | 30.64 | 30.38 | 261372 |
| 1736292600 | 30.4586 | -0.05 | -0.17 | 30.62 | 30.66 | 30.3699 | 66121 |
| 1736206200 | 30.5091 | -0.09 | -0.30 | 30.64 | 30.81 | 30.49 | 165703 |
| 1735947000 | 30.6 | 0.27 | 0.90 | 30.48 | 30.6 | 30.37 | 54046 |
| 1735860600 | 30.3284 | -0.13 | -0.42 | 30.63 | 30.69 | 30.21 | 55603 |
| 1735687800 | 30.4549 | -0.06 | -0.18 | 30.58 | 30.6 | 30.4 | 37221 |
| 1735601400 | 30.51 | -0.33 | -1.07 | 30.51 | 30.667 | 30.37 | 75566 |
| 1735342200 | 30.84 | -0.45 | -1.44 | 30.98 | 31.01 | 30.7099 | 18390 |
| 1735255800 | 31.29 | -0.01 | -0.03 | 31.12 | 31.34 | 31.12 | 20234 |
| 1735077840 | 31.3 | 0.27 | 0.87 | 30.99 | 31.3 | 30.99 | 9839 |
| 1734996600 | 31.03 | 0.09 | 0.29 | 30.88 | 31.03 | 30.76 | 32022 |
| 1734737400 | 30.94 | 0.3 | 0.97 | 30.5 | 31.14 | 30.5 | 32703 |
| 1734651000 | 30.6435 | -0.07 | -0.22 | 30.91 | 30.91 | 30.6435 | 31762 |
| 1734564600 | 30.71 | -0.78 | -2.48 | 31.51 | 31.54 | 30.71 | 38842 |
| 1734478200 | 31.49 | -0.09 | -0.28 | 31.54 | 31.57 | 31.4069 | 38950 |
| 1734391800 | 31.58 | 0.01 | 0.03 | 31.62 | 31.72 | 31.535 | 12722 |
| 1734132600 | 31.5717 | -0.08 | -0.25 | 31.72 | 31.72 | 31.5291 | 11436 |
| 1734046200 | 31.65 | -0.1 | -0.31 | 32.18 | 32.18 | 31.65 | 47352 |
| 1733959800 | 31.75 | -0.02 | -0.06 | 31.87 | 31.9 | 31.75 | 22659 |
| 1733873400 | 31.7679 | -0.08 | -0.26 | 31.83 | 31.8395 | 31.7556 | 26966 |
| 1733787000 | 31.85 | -0.16 | -0.50 | 32.4 | 32.4 | 31.81 | 75849 |
| 1733527800 | 32.009999 | -0.02 | -0.06 | 32.1 | 32.14 | 32 | 34516 |
| 1733441400 | 32.03 | -0.2 | -0.62 | 32.229999 | 32.229999 | 32.02 | 23776 |
| 1733355000 | 32.229999 | 0.09 | 0.28 | 32.1 | 32.2797 | 32.1 | 22015 |
| 1733268600 | 32.14 | -0.02 | -0.06 | 32.165 | 32.18 | 32.09 | 228723 |
| 1733182200 | 32.159999 | -0.09 | -0.28 | 32.189999 | 32.22 | 32.119999 | 20713 |
| 1732917840 | 32.249499 | 0.11 | 0.34 | 32.21 | 32.32 | 32.189999 | 36638 |
| 1732750200 | 32.14 | -0.02 | -0.07 | 32.39 | 32.39 | 32.13 | 43959 |
| 1732663800 | 32.161099 | 0.17 | 0.53 | 31.99 | 32.161099 | 31.96 | 29120 |
| 1732577400 | 31.99 | 0.2 | 0.63 | 31.91 | 32 | 31.83 | 35057 |
| 1732318200 | 31.79 | 0.21 | 0.66 | 31.64 | 31.79 | 31.4301 | 21854 |
| 1732231800 | 31.58 | 0.24 | 0.77 | 31.42 | 31.65 | 31.32 | 38434 |
| 1732145400 | 31.34 | 0.1 | 0.32 | 31.19 | 31.34 | 31.1 | 36290 |
| 1732059000 | 31.2415 | 0.01 | 0.04 | 31.005 | 31.31 | 30.9954 | 32352 |
| 1731972600 | 31.23 | 0.12 | 0.39 | 31.09 | 31.27 | 31.08 | 21373 |
| 1731713400 | 31.11 | -0.32 | -1.02 | 31.28 | 31.28 | 31.03 | 164173 |
| 1731627000 | 31.4315 | -0.27 | -0.85 | 31.73 | 31.73 | 31.4 | 37512 |
| 1731540600 | 31.7 | 0.03 | 0.09 | 31.76 | 31.9 | 31.59 | 88706 |
| 1731454200 | 31.67 | -0.06 | -0.19 | 31.98 | 31.98 | 31.6099 | 21941 |
| 1731367800 | 31.7292 | 0.11 | 0.35 | 31.71 | 31.83 | 31.71 | 18475 |
| 1731108600 | 31.62 | 0.16 | 0.51 | 31.54 | 31.74 | 31.54 | 16525 |
| 1731022200 | 31.46 | 0.14 | 0.45 | 31.32 | 31.49 | 31.32 | 20450 |
| 1730935800 | 31.32 | 0.72 | 2.35 | 31.27 | 31.33 | 31.1501 | 8284 |
| 1730849400 | 30.6 | 0.24 | 0.79 | 30.38 | 30.6099 | 30.38 | 17829 |
| 1730763000 | 30.36 | -0.02 | -0.07 | 30.34 | 30.39 | 30.23 | 9423 |
| 1730500200 | 30.38 | 0.02 | 0.07 | 30.44 | 30.56 | 30.38 | 15112 |
| 1730413800 | 30.36 | -0.36 | -1.17 | 30.56 | 30.58 | 30.36 | 15088 |
| 1730327400 | 30.72 | -0.15 | -0.49 | 30.77 | 30.88 | 30.72 | 10479 |
| 1730241000 | 30.87 | 0.08 | 0.26 | 30.77 | 30.94 | 30.73 | 30686 |
| 1730154600 | 30.79 | 0.13 | 0.42 | 30.81 | 30.87 | 30.78 | 14486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
