ZB.CT-Bond Continuation09/20/2017
LAST:

 153.8
CHANGE:
 0.38
OPEN:
154.1
HIGH:
154.4
ASK:
0.0
VOLUME:
216,842
CHANGE(%):
0.24
PREV:
154.1
LOW:
153.5
BID:
0.0
OPEN INT:
717,393
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/20/17154.1154.4153.5153.8216,842717,393
09/19/17154.5154.7154.0154.1216,842717,393
09/18/17154.9155.0154.1154.3244,503721,806
09/15/17155.3155.5154.8155.0280,183725,235
09/14/17154.9155.3154.4155.0280,183725,235
09/13/17155.3155.6154.8154.8231,641735,302
09/12/17156.0156.1155.1155.3213,302728,101
09/11/17156.8156.9155.7156.0255,994724,420
09/08/17157.7158.3157.0157.3285,318722,853
09/07/17156.4157.9156.3157.4285,318722,794
FUNDAMENTALS
Sector:Financials
Industry:
52wk range:145.81 - 170.09
SYMBOL HISTORY
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
COMP6,456-50.08
DJI22,413420.19
SP5002,50820.06
DAX12,56970.06
FTSE7,272-30.05
NI22520,368580.29
CAC405,24240.08
GLD1,301-100.76
BDI1,200494.26
HSI28,155270.10