Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZSN3D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 2,588.54 | -50.67 | -1.92% | 2,640.82 | 2,643.81 | 2,579.58 | 0 |
| Jun 13 2024 | 2,639.21 | -42.84 | -1.60% | 2,681.38 | 2,682.28 | 2,637.04 | 0 |
| Jun 12 2024 | 2,682.05 | 40.10 | 1.52% | 2,643.45 | 2,684.90 | 2,643.45 | 0 |
| Jun 11 2024 | 2,641.95 | -37.49 | -1.40% | 2,666.29 | 2,674.77 | 2,630.34 | 0 |
| Jun 10 2024 | 2,679.44 | 0.00 | 0.00% | 2,679.44 | 2,679.44 | 2,679.44 | 0 |
| Jun 07 2024 | 2,679.44 | -13.42 | -0.50% | 2,691.66 | 2,696.56 | 2,661.80 | 0 |
| Jun 06 2024 | 2,692.86 | 12.43 | 0.46% | 2,681.33 | 2,712.20 | 2,681.33 | 0 |
| Jun 05 2024 | 2,680.43 | 48.52 | 1.84% | 2,634.81 | 2,680.96 | 2,634.81 | 0 |
| Jun 04 2024 | 2,631.91 | -14.76 | -0.56% | 2,645.81 | 2,650.31 | 2,626.07 | 0 |
| Jun 03 2024 | 2,646.67 | 14.09 | 0.54% | 2,634.81 | 2,662.53 | 2,634.81 | 0 |
| May 31 2024 | 2,632.58 | -9.72 | -0.37% | 2,642.57 | 2,647.99 | 2,626.70 | 0 |
| May 30 2024 | 2,642.30 | 2.50 | 0.09% | 2,636.93 | 2,648.33 | 2,628.42 | 0 |
| May 29 2024 | 2,639.80 | -34.47 | -1.29% | 2,673.55 | 2,673.55 | 2,636.95 | 0 |
| May 28 2024 | 2,674.27 | -13.94 | -0.52% | 2,690.13 | 2,696.91 | 2,667.78 | 0 |
| May 27 2024 | 2,688.21 | 10.75 | 0.40% | 2,677.04 | 2,688.24 | 2,673.85 | 0 |
| May 24 2024 | 2,677.46 | -1.65 | -0.06% | 2,677.00 | 2,678.70 | 2,655.08 | 0 |
| May 23 2024 | 2,679.11 | 11.43 | 0.43% | 2,667.44 | 2,691.17 | 2,667.35 | 0 |
| May 22 2024 | 2,667.68 | -8.03 | -0.30% | 2,674.68 | 2,676.74 | 2,663.66 | 0 |
| May 21 2024 | 2,675.71 | -10.42 | -0.39% | 2,685.77 | 2,685.80 | 2,666.81 | 0 |
| May 20 2024 | 2,686.13 | 11.30 | 0.42% | 2,675.36 | 2,687.03 | 2,673.01 | 0 |
| May 17 2024 | 2,674.83 | -9.28 | -0.35% | 2,683.00 | 2,683.00 | 2,662.06 | 0 |
| May 16 2024 | 2,684.11 | -8.90 | -0.33% | 2,696.71 | 2,698.59 | 2,683.29 | 0 |
| May 15 2024 | 2,693.01 | 24.11 | 0.90% | 2,671.11 | 2,693.82 | 2,671.11 | 0 |
| May 14 2024 | 2,668.90 | 0.00 | 0.00% | 2,668.90 | 2,668.90 | 2,668.90 | 0 |
| May 13 2024 | 2,668.90 | -6.08 | -0.23% | 2,674.32 | 2,677.76 | 2,663.09 | 0 |
| May 10 2024 | 2,674.98 | 15.89 | 0.60% | 2,660.35 | 2,681.79 | 2,660.35 | 0 |
| May 09 2024 | 2,659.09 | 11.80 | 0.45% | 2,647.19 | 2,661.84 | 2,642.17 | 0 |
| May 08 2024 | 2,647.29 | 12.01 | 0.46% | 2,635.27 | 2,656.81 | 2,635.27 | 0 |
| May 07 2024 | 2,635.28 | 26.44 | 1.01% | 2,612.13 | 2,637.00 | 2,609.55 | 0 |
| May 06 2024 | 2,608.84 | 12.98 | 0.50% | 2,596.70 | 2,616.58 | 2,593.06 | 0 |
| May 03 2024 | 2,595.86 | 32.28 | 1.26% | 2,565.27 | 2,606.44 | 2,565.27 | 0 |
| May 02 2024 | 2,563.58 | -10.18 | -0.40% | 2,574.56 | 2,574.68 | 2,560.05 | 0 |
| Apr 30 2024 | 2,573.76 | -24.26 | -0.93% | 2,599.00 | 2,602.41 | 2,571.46 | 0 |
| Apr 29 2024 | 2,598.02 | -13.43 | -0.51% | 2,612.80 | 2,620.09 | 2,597.78 | 0 |
| Apr 26 2024 | 2,611.45 | 41.33 | 1.61% | 2,573.34 | 2,618.41 | 2,573.34 | 0 |
| Apr 25 2024 | 2,570.12 | -31.20 | -1.20% | 2,602.09 | 2,602.25 | 2,548.38 | 0 |
| Apr 24 2024 | 2,601.32 | 0.33 | 0.01% | 2,601.97 | 2,621.49 | 2,598.05 | 0 |
| Apr 23 2024 | 2,600.99 | 38.12 | 1.49% | 2,566.54 | 2,602.69 | 2,566.54 | 0 |
| Apr 22 2024 | 2,562.87 | 9.41 | 0.37% | 2,554.03 | 2,570.99 | 2,553.82 | 0 |
| Apr 19 2024 | 2,553.46 | -16.02 | -0.62% | 2,568.72 | 2,568.72 | 2,539.81 | 0 |
| Apr 18 2024 | 2,569.48 | 8.00 | 0.31% | 2,561.99 | 2,576.44 | 2,553.64 | 0 |
| Apr 17 2024 | 2,561.48 | -8.05 | -0.31% | 2,568.68 | 2,593.07 | 2,555.49 | 0 |
| Apr 16 2024 | 2,569.53 | -28.05 | -1.08% | 2,596.78 | 2,596.78 | 2,559.25 | 0 |
| Apr 15 2024 | 2,597.58 | 12.58 | 0.49% | 2,587.31 | 2,626.83 | 2,587.31 | 0 |
| Apr 12 2024 | 2,585.00 | -4.38 | -0.17% | 2,593.71 | 2,622.50 | 2,574.97 | 0 |
| Apr 11 2024 | 2,589.38 | -8.99 | -0.35% | 2,599.50 | 2,604.47 | 2,573.99 | 0 |
| Apr 10 2024 | 2,598.37 | 0.08 | 0.00% | 2,600.84 | 2,621.62 | 2,573.34 | 0 |
| Apr 09 2024 | 2,598.29 | -28.49 | -1.08% | 2,624.90 | 2,624.90 | 2,592.27 | 0 |
| Apr 08 2024 | 2,626.78 | 12.76 | 0.49% | 2,612.70 | 2,630.76 | 2,609.62 | 0 |
| Apr 05 2024 | 2,614.02 | -24.72 | -0.94% | 2,631.19 | 2,631.19 | 2,597.02 | 0 |
| Apr 04 2024 | 2,638.74 | 2.67 | 0.10% | 2,636.20 | 2,643.45 | 2,631.24 | 0 |
| Apr 03 2024 | 2,636.07 | 14.39 | 0.55% | 2,621.41 | 2,637.10 | 2,621.41 | 0 |
| Apr 02 2024 | 2,621.68 | -32.62 | -1.23% | 2,652.75 | 2,670.06 | 2,620.60 | 0 |
| Mar 28 2024 | 2,654.30 | -2.48 | -0.09% | 2,656.83 | 2,665.27 | 2,654.30 | 0 |
| Mar 27 2024 | 2,656.78 | 5.16 | 0.19% | 2,651.43 | 2,664.65 | 2,650.55 | 0 |
| Mar 26 2024 | 2,651.62 | 6.31 | 0.24% | 2,644.86 | 2,655.74 | 2,638.60 | 0 |
| Mar 25 2024 | 2,645.31 | 0.64 | 0.02% | 2,643.67 | 2,649.33 | 2,630.48 | 0 |
| Mar 22 2024 | 2,644.67 | -6.70 | -0.25% | 2,647.45 | 2,647.45 | 2,630.63 | 0 |
| Mar 21 2024 | 2,651.37 | 32.75 | 1.25% | 2,620.42 | 2,651.37 | 2,620.42 | 0 |
| Mar 20 2024 | 2,618.62 | -0.39 | -0.01% | 2,618.30 | 2,625.33 | 2,603.61 | 0 |
| Mar 19 2024 | 2,619.01 | 3.83 | 0.15% | 2,615.26 | 2,619.04 | 2,604.47 | 0 |
