Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZADOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 2,251.83 | -18.87 | -0.83% | 2,257.08 | 2,260.14 | 2,249.13 | 0 |
| Jan 06 2025 | 2,270.70 | 0.80 | 0.04% | 2,272.82 | 2,287.60 | 2,263.10 | 0 |
| Jan 03 2025 | 2,269.90 | 11.92 | 0.53% | 2,259.27 | 2,273.92 | 2,257.28 | 0 |
| Jan 02 2025 | 2,257.98 | 10.38 | 0.46% | 2,268.02 | 2,269.29 | 2,245.86 | 0 |
| Dec 31 2024 | 2,247.60 | 1.38 | 0.06% | 2,246.47 | 2,262.28 | 2,244.37 | 0 |
| Dec 30 2024 | 2,246.22 | -21.62 | -0.95% | 2,254.54 | 2,263.38 | 2,239.22 | 0 |
| Dec 27 2024 | 2,267.84 | -13.63 | -0.60% | 2,269.85 | 2,270.68 | 2,257.67 | 0 |
| Dec 26 2024 | 2,281.47 | 0.04 | 0.00% | 2,281.45 | 2,282.97 | 2,279.74 | 0 |
| Dec 24 2024 | 2,281.43 | 7.59 | 0.33% | 2,277.33 | 2,289.57 | 2,274.66 | 0 |
| Dec 23 2024 | 2,273.84 | -1.29 | -0.06% | 2,275.12 | 2,279.10 | 2,254.98 | 0 |
| Dec 20 2024 | 2,275.13 | 4.27 | 0.19% | 2,265.63 | 2,278.33 | 2,249.35 | 0 |
| Dec 19 2024 | 2,270.86 | -31.54 | -1.37% | 2,268.45 | 2,285.17 | 2,265.64 | 0 |
| Dec 18 2024 | 2,302.40 | -0.57 | -0.02% | 2,316.50 | 2,317.05 | 2,293.36 | 0 |
| Dec 17 2024 | 2,302.97 | -46.53 | -1.98% | 2,332.96 | 2,336.00 | 2,301.73 | 0 |
| Dec 16 2024 | 2,349.50 | -0.02 | 0.00% | 2,349.21 | 2,351.09 | 2,347.95 | 0 |
| Dec 13 2024 | 2,349.52 | 9.09 | 0.39% | 2,343.38 | 2,367.59 | 2,331.78 | 0 |
| Dec 12 2024 | 2,340.43 | -1.69 | -0.07% | 2,354.17 | 2,358.13 | 2,337.86 | 0 |
| Dec 11 2024 | 2,342.12 | -6.08 | -0.26% | 2,332.45 | 2,345.08 | 2,329.61 | 0 |
| Dec 10 2024 | 2,348.20 | -5.73 | -0.24% | 2,341.57 | 2,351.71 | 2,340.33 | 0 |
| Dec 09 2024 | 2,353.93 | 16.17 | 0.69% | 2,349.80 | 2,355.35 | 2,337.48 | 0 |
| Dec 06 2024 | 2,337.76 | 4.92 | 0.21% | 2,347.45 | 2,350.48 | 2,333.42 | 0 |
| Dec 05 2024 | 2,332.84 | 17.29 | 0.75% | 2,337.56 | 2,344.60 | 2,326.31 | 0 |
| Dec 04 2024 | 2,315.55 | 19.42 | 0.85% | 2,313.44 | 2,325.73 | 2,310.01 | 0 |
| Dec 03 2024 | 2,296.13 | -0.34 | -0.01% | 2,312.72 | 2,322.35 | 2,288.29 | 0 |
| Dec 02 2024 | 2,296.47 | 30.97 | 1.37% | 2,279.71 | 2,303.80 | 2,277.23 | 0 |
| Nov 29 2024 | 2,265.50 | -19.89 | -0.87% | 2,274.03 | 2,278.61 | 2,262.91 | 0 |
| Nov 27 2024 | 2,285.39 | -15.23 | -0.66% | 2,302.02 | 2,303.05 | 2,282.95 | 0 |
| Nov 26 2024 | 2,300.62 | 16.64 | 0.73% | 2,285.08 | 2,302.48 | 2,282.95 | 0 |
| Nov 25 2024 | 2,283.98 | -28.98 | -1.25% | 2,308.14 | 2,314.57 | 2,282.14 | 0 |
| Nov 22 2024 | 2,312.96 | -2.12 | -0.09% | 2,326.30 | 2,330.34 | 2,307.76 | 0 |
| Nov 21 2024 | 2,315.08 | 12.33 | 0.54% | 2,319.25 | 2,326.88 | 2,304.26 | 0 |
| Nov 20 2024 | 2,302.75 | 21.70 | 0.95% | 2,301.41 | 2,308.04 | 2,293.50 | 0 |
| Nov 19 2024 | 2,281.05 | 3.29 | 0.14% | 2,292.79 | 2,296.93 | 2,272.73 | 0 |
| Nov 18 2024 | 2,277.76 | 20.00 | 0.89% | 2,273.16 | 2,281.58 | 2,264.66 | 0 |
| Nov 15 2024 | 2,257.76 | -3.56 | -0.16% | 2,259.21 | 2,270.79 | 2,253.88 | 0 |
| Nov 14 2024 | 2,261.32 | -3.76 | -0.17% | 2,264.83 | 2,271.01 | 2,252.44 | 0 |
| Nov 13 2024 | 2,265.08 | -9.00 | -0.40% | 2,265.04 | 2,273.84 | 2,259.63 | 0 |
| Nov 12 2024 | 2,274.08 | -8.90 | -0.39% | 2,272.79 | 2,279.45 | 2,261.00 | 0 |
| Nov 11 2024 | 2,282.98 | -15.13 | -0.66% | 2,297.30 | 2,303.39 | 2,280.87 | 0 |
| Nov 08 2024 | 2,298.11 | -17.37 | -0.75% | 2,302.45 | 2,310.71 | 2,289.58 | 0 |
| Nov 07 2024 | 2,315.48 | 15.05 | 0.65% | 2,315.61 | 2,324.14 | 2,305.65 | 0 |
| Nov 06 2024 | 2,300.43 | -40.86 | -1.75% | 2,326.92 | 2,329.83 | 2,290.72 | 0 |
| Nov 05 2024 | 2,341.29 | 17.00 | 0.73% | 2,332.45 | 2,343.41 | 2,324.21 | 0 |
| Nov 04 2024 | 2,324.29 | 2.46 | 0.11% | 2,326.28 | 2,328.28 | 2,315.90 | 0 |
| Nov 01 2024 | 2,321.83 | 25.14 | 1.09% | 2,307.26 | 2,326.20 | 2,303.52 | 0 |
| Oct 31 2024 | 2,296.69 | -35.27 | -1.51% | 2,314.96 | 2,322.67 | 2,291.47 | 0 |
| Oct 30 2024 | 2,331.96 | -11.95 | -0.51% | 2,331.18 | 2,343.23 | 2,319.80 | 0 |
| Oct 29 2024 | 2,343.91 | -10.50 | -0.45% | 2,353.31 | 2,357.70 | 2,331.61 | 0 |
| Oct 28 2024 | 2,354.41 | 17.59 | 0.75% | 2,343.06 | 2,358.89 | 2,337.86 | 0 |
| Oct 25 2024 | 2,336.82 | -0.43 | -0.02% | 2,336.13 | 2,345.56 | 2,326.77 | 0 |
| Oct 24 2024 | 2,337.25 | 18.14 | 0.78% | 2,325.66 | 2,347.37 | 2,323.60 | 0 |
| Oct 23 2024 | 2,319.11 | -12.60 | -0.54% | 2,337.50 | 2,340.02 | 2,315.29 | 0 |
| Oct 22 2024 | 2,331.71 | -10.75 | -0.46% | 2,339.96 | 2,342.88 | 2,310.21 | 0 |
| Oct 21 2024 | 2,342.46 | -2.36 | -0.10% | 2,340.22 | 2,353.04 | 2,336.07 | 0 |
| Oct 18 2024 | 2,344.82 | 21.50 | 0.93% | 2,343.39 | 2,350.93 | 2,334.71 | 0 |
| Oct 17 2024 | 2,323.32 | 4.33 | 0.19% | 2,317.69 | 2,338.10 | 2,313.01 | 0 |
| Oct 16 2024 | 2,318.99 | 11.46 | 0.50% | 2,307.79 | 2,320.58 | 2,304.82 | 0 |
| Oct 15 2024 | 2,307.53 | -12.00 | -0.52% | 2,296.10 | 2,315.05 | 2,293.83 | 0 |
| Oct 14 2024 | 2,319.53 | 6.32 | 0.27% | 2,316.31 | 2,326.32 | 2,303.35 | 0 |
| Oct 11 2024 | 2,313.21 | 23.60 | 1.03% | 2,294.61 | 2,318.71 | 2,293.47 | 0 |
| Oct 10 2024 | 2,289.61 | 4.49 | 0.20% | 2,294.78 | 2,297.44 | 2,281.47 | 0 |
