Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZSBTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4,521.59 | -16.24 | -0.36% | 4,538.75 | 4,548.06 | 4,511.51 | 0 |
| May 30 2024 | 4,537.83 | 4.76 | 0.11% | 4,528.60 | 4,548.19 | 4,513.99 | 0 |
| May 29 2024 | 4,533.07 | -58.71 | -1.28% | 4,591.02 | 4,591.02 | 4,528.17 | 0 |
| May 28 2024 | 4,591.78 | -23.46 | -0.51% | 4,619.01 | 4,630.66 | 4,580.64 | 0 |
| May 27 2024 | 4,615.24 | 19.87 | 0.43% | 4,596.06 | 4,615.29 | 4,590.59 | 0 |
| May 24 2024 | 4,595.37 | -2.36 | -0.05% | 4,594.59 | 4,597.50 | 4,556.96 | 0 |
| May 23 2024 | 4,597.73 | 20.08 | 0.44% | 4,577.71 | 4,618.43 | 4,577.54 | 0 |
| May 22 2024 | 4,577.65 | -13.30 | -0.29% | 4,589.66 | 4,593.19 | 4,570.75 | 0 |
| May 21 2024 | 4,590.95 | -17.42 | -0.38% | 4,608.22 | 4,608.27 | 4,575.68 | 0 |
| May 20 2024 | 4,608.37 | 20.80 | 0.45% | 4,589.89 | 4,609.89 | 4,585.86 | 0 |
| May 17 2024 | 4,587.57 | -15.44 | -0.34% | 4,601.57 | 4,601.57 | 4,565.66 | 0 |
| May 16 2024 | 4,603.01 | -14.79 | -0.32% | 4,624.61 | 4,627.84 | 4,601.60 | 0 |
| May 15 2024 | 4,617.80 | 39.43 | 0.86% | 4,580.24 | 4,619.19 | 4,580.24 | 0 |
| May 14 2024 | 4,578.37 | 2.86 | 0.06% | 4,574.73 | 4,582.09 | 4,560.35 | 0 |
| May 13 2024 | 4,575.51 | -9.00 | -0.20% | 4,584.79 | 4,590.70 | 4,565.56 | 0 |
| May 10 2024 | 4,584.51 | 27.69 | 0.61% | 4,559.45 | 4,596.20 | 4,559.45 | 0 |
| May 09 2024 | 4,556.82 | 20.68 | 0.46% | 4,536.44 | 4,561.53 | 4,527.84 | 0 |
| May 08 2024 | 4,536.14 | 21.05 | 0.47% | 4,515.54 | 4,552.44 | 4,515.54 | 0 |
| May 07 2024 | 4,515.09 | 45.75 | 1.02% | 4,475.43 | 4,518.04 | 4,471.01 | 0 |
| May 06 2024 | 4,469.34 | 23.60 | 0.53% | 4,448.55 | 4,482.59 | 4,442.31 | 0 |
| May 03 2024 | 4,445.74 | 55.73 | 1.27% | 4,393.35 | 4,463.85 | 4,393.35 | 0 |
| May 02 2024 | 4,390.01 | -16.52 | -0.37% | 4,408.81 | 4,409.01 | 4,383.97 | 0 |
| Apr 30 2024 | 4,406.53 | -41.08 | -0.92% | 4,449.74 | 4,455.57 | 4,402.60 | 0 |
| Apr 29 2024 | 4,447.61 | -21.60 | -0.48% | 4,472.90 | 4,485.38 | 4,447.20 | 0 |
| Apr 26 2024 | 4,469.21 | 71.17 | 1.62% | 4,404.01 | 4,481.13 | 4,404.01 | 0 |
| Apr 25 2024 | 4,398.04 | -52.92 | -1.19% | 4,452.74 | 4,453.01 | 4,360.84 | 0 |
| Apr 24 2024 | 4,450.96 | 1.02 | 0.02% | 4,452.09 | 4,485.48 | 4,445.38 | 0 |
| Apr 23 2024 | 4,449.94 | 65.65 | 1.50% | 4,391.02 | 4,452.86 | 4,391.02 | 0 |
| Apr 22 2024 | 4,384.29 | 17.44 | 0.40% | 4,369.16 | 4,398.17 | 4,368.80 | 0 |
| Apr 19 2024 | 4,366.85 | -26.93 | -0.61% | 4,392.94 | 4,392.94 | 4,343.51 | 0 |
| Apr 18 2024 | 4,393.78 | 14.12 | 0.32% | 4,380.97 | 4,405.69 | 4,366.70 | 0 |
| Apr 17 2024 | 4,379.66 | -13.30 | -0.30% | 4,391.97 | 4,433.66 | 4,369.43 | 0 |
| Apr 16 2024 | 4,392.96 | -47.50 | -1.07% | 4,439.55 | 4,439.55 | 4,375.39 | 0 |
| Apr 15 2024 | 4,440.46 | 22.86 | 0.52% | 4,422.91 | 4,490.45 | 4,422.91 | 0 |
| Apr 12 2024 | 4,417.60 | -7.03 | -0.16% | 4,432.48 | 4,481.68 | 4,400.47 | 0 |
| Apr 11 2024 | 4,424.63 | -14.91 | -0.34% | 4,441.93 | 4,450.42 | 4,398.33 | 0 |
| Apr 10 2024 | 4,439.54 | 0.59 | 0.01% | 4,443.75 | 4,479.26 | 4,396.77 | 0 |
| Apr 09 2024 | 4,438.95 | -48.19 | -1.07% | 4,484.41 | 4,484.41 | 4,428.65 | 0 |
| Apr 08 2024 | 4,487.14 | 23.16 | 0.52% | 4,463.11 | 4,493.96 | 4,457.84 | 0 |
| Apr 05 2024 | 4,463.98 | -41.75 | -0.93% | 4,493.29 | 4,493.29 | 4,434.95 | 0 |
| Apr 04 2024 | 4,505.73 | 5.02 | 0.11% | 4,501.39 | 4,513.76 | 4,492.92 | 0 |
| Apr 03 2024 | 4,500.71 | 25.02 | 0.56% | 4,475.68 | 4,502.47 | 4,475.68 | 0 |
| Apr 02 2024 | 4,475.69 | -53.32 | -1.18% | 4,528.69 | 4,558.24 | 4,473.85 | 0 |
| Mar 28 2024 | 4,529.01 | -3.77 | -0.08% | 4,533.33 | 4,547.73 | 4,529.01 | 0 |
| Mar 27 2024 | 4,532.78 | 9.26 | 0.20% | 4,523.66 | 4,546.21 | 4,522.15 | 0 |
| Mar 26 2024 | 4,523.52 | 11.23 | 0.25% | 4,511.99 | 4,530.54 | 4,501.31 | 0 |
| Mar 25 2024 | 4,512.29 | 2.48 | 0.05% | 4,509.48 | 4,519.14 | 4,487.00 | 0 |
| Mar 22 2024 | 4,509.81 | -10.96 | -0.24% | 4,514.55 | 4,514.55 | 4,485.86 | 0 |
| Mar 21 2024 | 4,520.77 | 56.30 | 1.26% | 4,468.00 | 4,520.77 | 4,468.00 | 0 |
| Mar 20 2024 | 4,464.47 | -0.21 | 0.00% | 4,463.93 | 4,475.91 | 4,438.88 | 0 |
| Mar 19 2024 | 4,464.68 | 6.98 | 0.16% | 4,458.29 | 4,464.72 | 4,439.90 | 0 |
| Mar 18 2024 | 4,457.70 | -2.98 | -0.07% | 4,466.29 | 4,477.93 | 4,452.56 | 0 |
| Mar 15 2024 | 4,460.68 | -21.58 | -0.48% | 4,482.51 | 4,502.78 | 4,460.68 | 0 |
| Mar 14 2024 | 4,482.26 | 4.87 | 0.11% | 4,479.61 | 4,517.83 | 4,478.77 | 0 |
| Mar 13 2024 | 4,477.39 | 21.02 | 0.47% | 4,457.62 | 4,491.75 | 4,457.62 | 0 |
| Mar 12 2024 | 4,456.37 | 41.01 | 0.93% | 4,417.87 | 4,458.02 | 4,403.68 | 0 |
| Mar 11 2024 | 4,415.36 | -40.71 | -0.91% | 4,456.07 | 4,456.07 | 4,398.79 | 0 |
| Mar 08 2024 | 4,456.07 | -22.34 | -0.50% | 4,478.80 | 4,482.53 | 4,456.07 | 0 |
| Mar 07 2024 | 4,478.41 | 55.58 | 1.26% | 4,421.73 | 4,486.29 | 4,398.27 | 0 |
| Mar 06 2024 | 4,422.83 | 21.15 | 0.48% | 4,400.88 | 4,426.68 | 4,397.46 | 0 |
| Mar 05 2024 | 4,401.68 | -28.40 | -0.64% | 4,429.13 | 4,429.13 | 4,394.52 | 0 |
