Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZX6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 106.30 | -0.70 | -0.65% | 106.50 | 106.75 | 104.60 | 711 |
| Jun 27 2024 | 107.00 | 1.05 | 0.99% | 107.50 | 107.85 | 106.50 | 367 |
| Jun 26 2024 | 105.95 | 0.45 | 0.43% | 106.10 | 106.10 | 104.75 | 113 |
| Jun 25 2024 | 105.50 | 1.00 | 0.96% | 105.30 | 105.50 | 105.00 | 73 |
| Jun 24 2024 | 104.50 | 0.45 | 0.43% | 104.30 | 105.30 | 104.30 | 335 |
| Jun 21 2024 | 104.05 | -0.35 | -0.34% | 103.80 | 104.05 | 103.80 | 182 |
| Jun 20 2024 | 104.40 | -0.35 | -0.33% | 104.40 | 104.65 | 104.35 | 227 |
| Jun 19 2024 | 104.75 | 1.70 | 1.65% | 102.90 | 105.20 | 102.90 | 164 |
| Jun 18 2024 | 103.05 | 3.53 | 3.55% | 99.24 | 103.05 | 99.24 | 594 |
| Jun 17 2024 | 99.52 | 0.06 | 0.06% | 100.50 | 100.50 | 98.88 | 174 |
| Jun 14 2024 | 99.46 | 1.18 | 1.20% | 100.15 | 100.15 | 99.44 | 331 |
| Jun 13 2024 | 98.28 | 0.90 | 0.92% | 99.52 | 99.80 | 98.26 | 169 |
| Jun 12 2024 | 97.38 | -1.06 | -1.08% | 97.48 | 97.48 | 97.38 | 410 |
| Jun 11 2024 | 98.44 | 0.20 | 0.20% | 98.66 | 98.66 | 97.90 | 85 |
| Jun 10 2024 | 98.24 | -3.36 | -3.31% | 99.54 | 99.58 | 98.24 | 1,407 |
| Jun 07 2024 | 101.60 | -0.65 | -0.64% | 101.20 | 101.60 | 99.96 | 599 |
| Jun 06 2024 | 102.25 | -0.30 | -0.29% | 103.00 | 103.00 | 101.20 | 127 |
| Jun 05 2024 | 102.55 | 0.45 | 0.44% | 102.35 | 103.20 | 102.30 | 468 |
| Jun 04 2024 | 102.10 | 0.60 | 0.59% | 101.90 | 102.50 | 99.84 | 1,000 |
| Jun 03 2024 | 101.50 | -3.90 | -3.70% | 107.00 | 107.00 | 100.65 | 3,728 |
| May 31 2024 | 105.40 | 0.45 | 0.43% | 104.80 | 105.70 | 104.65 | 525 |
| May 30 2024 | 104.95 | -0.35 | -0.33% | 105.35 | 105.35 | 103.60 | 699 |
| May 29 2024 | 105.30 | -1.40 | -1.31% | 106.80 | 108.75 | 104.50 | 1,956 |
| May 28 2024 | 106.70 | 0.20 | 0.19% | 107.00 | 107.20 | 106.70 | 264 |
| May 27 2024 | 106.50 | 1.05 | 1.00% | 105.75 | 106.60 | 105.75 | 256 |
| May 24 2024 | 105.45 | 0.05 | 0.05% | 105.10 | 105.75 | 104.25 | 504 |
| May 23 2024 | 105.40 | -3.40 | -3.13% | 107.50 | 107.50 | 105.40 | 434 |
| May 22 2024 | 108.80 | 0.45 | 0.42% | 109.55 | 110.10 | 108.45 | 1,391 |
| May 21 2024 | 108.35 | 1.35 | 1.26% | 107.55 | 108.40 | 106.15 | 611 |
| May 20 2024 | 107.00 | -0.55 | -0.51% | 107.00 | 107.00 | 107.00 | 200 |
| May 17 2024 | 107.55 | 0.00 | 0.00% | 107.15 | 107.55 | 107.15 | 135 |
| May 16 2024 | 107.55 | -0.45 | -0.42% | 107.90 | 107.90 | 106.45 | 141 |
| May 15 2024 | 108.00 | 3.25 | 3.10% | 106.75 | 108.10 | 106.75 | 283 |
| May 14 2024 | 104.75 | -1.15 | -1.09% | 105.15 | 105.95 | 104.45 | 265 |
| May 13 2024 | 105.90 | 1.85 | 1.78% | 104.40 | 105.90 | 103.95 | 475 |
| May 10 2024 | 104.05 | -1.20 | -1.14% | 105.25 | 105.70 | 103.20 | 595 |
| May 09 2024 | 105.25 | -2.05 | -1.91% | 106.10 | 106.10 | 105.10 | 391 |
| May 08 2024 | 107.30 | 2.30 | 2.19% | 107.95 | 109.00 | 107.30 | 760 |
| May 07 2024 | 105.00 | 1.75 | 1.69% | 104.80 | 105.00 | 104.80 | 1,010 |
| May 06 2024 | 103.25 | -1.90 | -1.81% | 104.95 | 105.40 | 102.35 | 1,408 |
| May 03 2024 | 105.15 | 2.05 | 1.99% | 103.75 | 105.25 | 103.10 | 680 |
| May 02 2024 | 103.10 | -2.95 | -2.78% | 102.00 | 107.70 | 100.85 | 2,590 |
| Apr 30 2024 | 106.05 | -0.50 | -0.47% | 106.05 | 106.05 | 106.05 | 1 |
| Apr 29 2024 | 106.55 | 1.15 | 1.09% | 106.00 | 106.75 | 105.70 | 791 |
| Apr 26 2024 | 105.40 | 3.40 | 3.33% | 104.35 | 105.40 | 103.90 | 4,023 |
| Apr 25 2024 | 102.00 | -2.25 | -2.16% | 103.45 | 103.60 | 101.50 | 3,033 |
| Apr 24 2024 | 104.25 | -2.25 | -2.11% | 104.90 | 104.90 | 103.70 | 2,616 |
| Apr 23 2024 | 106.50 | 1.40 | 1.33% | 104.75 | 107.20 | 104.75 | 61 |
| Apr 22 2024 | 105.10 | 1.60 | 1.55% | 104.35 | 105.15 | 104.35 | 1,286 |
| Apr 19 2024 | 103.50 | 1.10 | 1.07% | 102.20 | 103.50 | 102.20 | 114 |
| Apr 18 2024 | 102.40 | 0.40 | 0.39% | 102.45 | 102.45 | 101.60 | 411 |
| Apr 17 2024 | 102.00 | -1.10 | -1.07% | 102.55 | 102.55 | 102.00 | 1,850 |
| Apr 16 2024 | 103.10 | 2.65 | 2.64% | 99.50 | 103.10 | 99.50 | 1,352 |
| Apr 15 2024 | 100.45 | 0.05 | 0.05% | 100.40 | 101.15 | 100.40 | 718 |
| Apr 12 2024 | 100.40 | -1.70 | -1.67% | 102.30 | 102.30 | 99.90 | 285 |
| Apr 11 2024 | 102.10 | -1.10 | -1.07% | 104.00 | 106.05 | 101.05 | 1,602 |
| Apr 10 2024 | 103.20 | -1.40 | -1.34% | 103.55 | 104.05 | 101.90 | 271 |
| Apr 09 2024 | 104.60 | 0.95 | 0.92% | 105.00 | 105.00 | 104.20 | 1,173 |
| Apr 08 2024 | 103.65 | 0.55 | 0.53% | 104.45 | 104.45 | 103.65 | 583 |
| Apr 05 2024 | 103.10 | -0.20 | -0.19% | 102.15 | 103.10 | 102.15 | 206 |
| Apr 04 2024 | 103.30 | -1.70 | -1.62% | 103.90 | 103.90 | 102.00 | 1,894 |
| Apr 03 2024 | 105.00 | 0.80 | 0.77% | 105.05 | 106.55 | 105.00 | 374 |
| Apr 02 2024 | 104.20 | -1.55 | -1.47% | 105.20 | 105.85 | 104.00 | 1,111 |
