Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: ZONE ) 1.400 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 30, 2024 1.470 1.585 1.375 1.400 51,380 -0.18(-11.39%) Oct 29, 2024 1.680 1.850 1.350 1.580 98,284 -0.15(-8.67%) Oct 28, 2024 1.520 1.760 1.400 1.730 69,281 +0.28(+19.31%) Oct 25, 2024 1.450 1.666 1.400 1.450 35,763 -0.03(-2.03%) Oct 24, 2024 1.510 1.760 1.410 1.480 19,158 -0.03(-1.99%) Oct 23, 2024 1.540 1.580 1.510 1.510 5,333 -0.07(-4.43%) Oct 22, 2024 1.610 1.610 1.580 1.580 10,292 -0.04(-2.77%) Oct 21, 2024 1.850 1.850 1.550 1.625 25,866 -0.08(-4.92%) Oct 18, 2024 1.480 1.720 1.480 1.709 89,227 +0.31(+22.07%) Oct 17, 2024 1.500 1.800 1.250 1.400 112,746 +0.11(+8.53%) Oct 16, 2024 1.350 1.356 1.290 1.290 8,615 -0.08(-5.84%) Oct 15, 2024 1.440 1.450 1.320 1.370 10,828 +0.07(+5.38%) Oct 14, 2024 1.430 1.440 1.260 1.300 6,669 +0.03(+2.36%) Oct 11, 2024 1.260 1.270 1.260 1.270 937 +0.02(+1.60%) Oct 10, 2024 1.250 1.290 1.240 1.250 3,423 -0.03(-2.34%) Oct 09, 2024 1.260 1.320 1.220 1.280 3,223 -0.01(-0.78%) Oct 08, 2024 1.360 1.370 1.240 1.290 9,349 -0.08(-5.84%) Oct 07, 2024 1.370 1.450 1.340 1.370 6,900 +0.05(+3.79%) Oct 04, 2024 1.290 1.320 1.250 1.320 8,357 +0.08(+6.45%) Oct 03, 2024 1.310 1.360 1.240 1.240 3,440 -0.07(-5.34%) Oct 02, 2024 1.350 1.420 1.240 1.310 45,904 +0.05(+3.97%) Oct 01, 2024 1.220 1.300 1.205 1.260 9,972 -0.05(-3.82%) Sep 30, 2024 1.450 1.475 1.300 1.310 8,437 -0.15(-10.27%) Sep 27, 2024 1.500 1.500 1.460 1.460 4,465 -0.12(-7.59%) Sep 26, 2024 1.560 1.660 1.451 1.580 11,281 -0.01(-0.63%) Sep 25, 2024 1.500 1.590 1.450 1.590 1,449 -0.03(-1.85%) Sep 24, 2024 1.680 1.680 1.620 1.620 4,087 -0.03(-1.82%) Sep 23, 2024 1.750 1.752 1.650 1.650 9,422 -0.11(-6.25%) Sep 20, 2024 1.770 1.770 1.650 1.760 13,381 +0.22(+14.29%) Sep 19, 2024 1.640 1.639 1.500 1.540 9,358 +0.04(+2.67%) Sep 18, 2024 1.650 1.650 1.500 1.500 3,585 +0.00(+0.00%) Sep 17, 2024 1.570 1.675 1.500 1.500 7,002 -0.01(-0.66%) Sep 16, 2024 1.610 1.620 1.510 1.510 8,450 -0.06(-3.82%) Sep 13, 2024 1.570 1.570 1.570 1.570 1,775 +0.07(+4.67%) Sep 12, 2024 1.430 1.580 1.370 1.500 6,069 +0.05(+3.44%) Sep 11, 2024 1.580 1.660 1.349 1.450 8,806 -0.14(-8.80%) Sep 10, 2024 1.590 1.590 1.560 1.590 1,871 -0.01(-0.63%) Sep 09, 2024 1.600 1.600 1.600 1.600 1,295 +0.01(+0.63%) Sep 06, 2024 1.640 1.770 1.440 1.590 2,029 -0.05(-3.05%) Sep 05, 2024 1.520 1.850 1.400 1.640 8,409 +0.02(+1.23%) Sep 04, 2024 1.560 1.790 1.460 1.620 3,988 +0.02(+1.25%) Sep 03, 2024 1.650 1.750 1.520 1.600 3,992 -0.05(-3.03%) Aug 30, 2024 1.770 1.780 1.610 1.650 11,995 -0.14(-7.82%) Aug 29, 2024 1.750 1.850 1.690 1.790 11,033 +0.04(+2.29%) Aug 28, 2024 1.850 1.850 1.750 1.750 6,592 +0.10(+6.06%) Aug 27, 2024 1.690 1.850 1.650 1.650 4,988 -0.07(-4.32%) Aug 26, 2024 1.680 1.760 1.680 1.724 2,652 -0.01(-0.31%) Aug 23, 2024 1.740 1.830 1.710 1.730 10,624 +0.05(+2.97%) Aug 22, 2024 1.680 1.680 1.680 1.680 2,214 -0.03(-1.75%) Aug 21, 2024 1.750 1.800 1.650 1.710 9,450 +0.01(+0.59%) Aug 20, 2024 1.830 1.840 1.655 1.700 15,634 -0.30(-15.00%) Aug 19, 2024 1.650 2.000 1.635 2.000 4,704 +0.33(+19.75%) Aug 16, 2024 1.880 1.880 1.620 1.670 8,865 -0.13(-7.22%) Aug 15, 2024 2.040 2.040 1.700 1.800 18,919 +0.04(+2.27%) Aug 14, 2024 1.710 2.100 1.510 1.760 22,775 +0.09(+5.39%) Aug 13, 2024 1.790 1.910 1.670 1.670 5,380 -0.03(-1.76%) Aug 12, 2024 1.933 1.933 1.660 1.700 6,144 -0.12(-6.59%) Aug 09, 2024 1.720 1.900 1.560 1.820 7,212 +0.00(+0.00%) Aug 08, 2024 1.860 1.860 1.790 1.820 3,521 +0.09(+5.20%) Aug 07, 2024 1.925 1.925 1.720 1.730 7,713 -0.03(-1.70%) Aug 06, 2024 1.640 1.810 1.640 1.760 3,692 +0.00(+0.00%) Aug 05, 2024 1.670 1.950 1.500 1.760 6,893 -0.13(-6.88%) Aug 02, 2024 1.680 1.980 1.670 1.890 6,262 +0.10(+5.59%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.