ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETFS Zinc

ETFS Zinc (ZINC)

8.904
0.02
(0.23%)
Closed March 16 12:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17419713008.882999900.018.9688.9818.88299991842
17418849008.88200.008.8828.8828.8820
17417985008.8820.171.978.8418.88599998.8417536
17417121008.710.131.478.5858.718.5851798
17416257008.584-0.17-1.988.648.648.584729
17413665008.75700.008.7578.7578.7570
17412801008.7570.060.668.828.828.757125
17411937008.7-0.08-0.898.6998.78.671424
17411073008.778-0.03-0.398.7388.7788.733724
17410209008.81200.008.8128.8128.8120
17407617008.812-0.01-0.168.7328.8128.7323700
17406753008.8260.131.458.8128.8268.8123600
17405889008.7-0.05-0.578.88.8018.74585
17405025008.75-0.2-2.268.758.758.7550
17404161008.952-0.13-1.469.019.018.9521600
17401569009.085-0.02-0.169.0169.0859.0161412
17400705009.10.060.629.099.19.09180
17399841009.0440.050.599.0449.0449.04446
17398977008.9910.11.148.928.9918.92158
17398113008.8900.008.898.898.890
17395521008.89-0.02-0.26998.89670
17394657008.913-0.08-0.898.9628.9628.9123381
17393793008.9930.121.338.97698.9765275
17392929008.875-0.14-1.548.9568.9568.8752845
17392065009.0140.020.279.019.0148.96722542
17389473008.990.111.289.0029.0228.9856023
17388609008.8760.222.528.8878.8878.876746
17387745008.658-0.19-2.178.698.698.65920
17386881008.850.151.728.8458.8778.8451202
17386017008.70.010.108.78.78.710
17383425008.691-0.1-1.128.6998.6998.6912011
17382561008.7890.050.608.7398.7898.7398101
17381697008.7370.010.088.6518.7378.6031520
17380833008.73-0.1-1.098.88.88.732359
17379969008.826-0.05-0.618.88.8268.81059
17377377008.88-0.11-1.268.998.998.883578
17376513008.993-0.33-3.588.9679.0258.9671008
17375649009.32700.009.3279.3279.3270
17374785009.32700.009.3279.3279.3270
17373921009.3270.010.089.329.3279.2924700
17371329009.320.171.849.329.329.32536
17370465009.15199990.030.319.149.15199999.141450
17369601009.124-0.17-1.808.9779.1248.967978
17368737009.29100.009.2919.2919.2910
17367873009.2910.040.499.3079.339.291235
17365281009.2460.141.569.29.2469.2244
17364417009.10399990.11.169.1199.1199.103999923
17363553009-0.05-0.559.019.019200
17362689009.05-0.17-1.849.0869.0869.05124
17361825009.220.010.059.1789.229.1787450
17359233009.215-0.29-3.009.2289.2289.215458
17358369009.5-0.09-0.949.59.59.5300
17355777009.590.11.029.599.599.591
17353185009.4930.161.679.4999.4999.493859
17349729009.33700.009.3379.3379.3370
17347137009.337-0.03-0.329.3879.3879.337212
17346273009.367-0.02-0.269.3789.3789.367807
17345409009.391-0.11-1.159.3919.3919.391100
17344545009.5-0.02-0.259.4199.59.4197157
17343681009.5239999-0.13-1.359.52399999.52399999.52399995