ZB.CT-Bond Continuation09/21/2020
LAST:

 176.5
CHANGE:
 0.53
OPEN:
176.1
HIGH:
177.3
ASK:
0.0
VOLUME:
227,772
CHANGE(%):
0.30
PREV:
176.0
LOW:
176.1
BID:
0.0
OPEN INT:
1,176,753
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/21/20176.1177.3176.1176.5227,7721,176,753
09/18/20176.3176.9175.9176.0322,5381,174,608
09/17/20176.1177.4176.1176.5322,5381,174,608
09/16/20176.4177.1175.9176.2291,6171,177,197
09/15/20176.6176.8176.1176.5275,1591,170,478
09/14/20176.6177.1176.3176.7235,0941,160,621
09/11/20176.4176.7175.8176.6340,6451,159,350
09/10/20175.7176.5175.0176.3340,6451,159,350
09/09/20176.5177.0175.5175.7337,0711,146,632
09/08/20175.4177.0175.1176.3374,4591,140,864
FUNDAMENTALS
Sector:Financials
Industry:
52wk range:155.16 - 191.69
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 28, 1998
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP10,779-140.13
DJI27,148-5101.84
SP5003,281-381.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,912-371.92
BDI1,200494.26
HSI30,063-2530.83