|
|
Closing price on 9/12/2019
|
|
| Open |
25.10 |
| High |
25.80 |
| Low |
24.50 |
| Volume |
25,500 |
| Split-adjusted Price |
20.15 |
|
|
SNZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
-0.40 / -1.61%
|
25.10
|
25.80
|
24.50
|
24.50
|
25.04
|
20.15
|
25,500
|
|
|
9/11/2019
|
+1.60 / +6.87%
|
23.50
|
24.90
|
23.00
|
24.90
|
24.04
|
20.48
|
16,600
|
|
|
9/10/2019
|
-2.70 / -10.38%
|
25.80
|
25.80
|
22.90
|
23.30
|
24.06
|
19.16
|
62,800
|
|
|
9/9/2019
|
-1.60 / -5.80%
|
27.10
|
27.50
|
25.50
|
26.00
|
26.74
|
21.38
|
16,500
|
|
|
9/6/2019
|
-0.60 / -2.14%
|
27.60
|
28.30
|
27.10
|
27.40
|
27.63
|
22.53
|
10,400
|
|
|
9/5/2019
|
+1.30 / +4.87%
|
26.70
|
28.70
|
26.70
|
28.00
|
28.24
|
23.03
|
23,300
|
|
|
9/4/2019
|
-1.30 / -4.64%
|
27.20
|
27.20
|
24.90
|
26.70
|
25.70
|
21.96
|
51,900
|
|
|
9/3/2019
|
-3.00 / -9.68%
|
30.20
|
30.20
|
28.00
|
28.00
|
29.18
|
23.03
|
46,100
|
|
|
8/30/2019
|
-2.40 / -7.41%
|
31.90
|
31.90
|
30.00
|
30.00
|
30.95
|
24.67
|
53,100
|
|
|
8/29/2019
|
-0.60 / -1.82%
|
34.80
|
34.80
|
31.90
|
32.40
|
32.35
|
26.64
|
36,400
|
|
|
8/28/2019
|
-0.70 / -2.08%
|
33.10
|
33.90
|
32.90
|
33.00
|
33.14
|
27.14
|
13,900
|
|
|
8/27/2019
|
-0.80 / -2.32%
|
34.50
|
34.50
|
32.30
|
33.70
|
33.73
|
27.71
|
34,600
|
|
|
8/26/2019
|
+0.80 / +2.37%
|
33.70
|
35.50
|
33.70
|
34.50
|
34.47
|
28.37
|
39,000
|
|
|
8/23/2019
|
-2.20 / -6.20%
|
34.00
|
34.30
|
33.20
|
33.30
|
33.67
|
27.38
|
37,200
|
|
|
8/22/2019
|
+1.70 / +5.03%
|
34.00
|
35.50
|
31.70
|
35.50
|
34.12
|
29.19
|
46,000
|
|
|
8/21/2019
|
-1.20 / -3.43%
|
35.00
|
36.20
|
33.40
|
33.80
|
34.60
|
27.80
|
65,000
|
|
|
8/20/2019
|
+3.00 / +9.38%
|
31.80
|
35.50
|
31.40
|
35.00
|
33.38
|
28.78
|
150,100
|
|
|
8/19/2019
|
0.00 / 0.00%
|
31.40
|
32.00
|
30.70
|
32.00
|
31.29
|
26.31
|
33,800
|
|
|
8/16/2019
|
+0.40 / +1.29%
|
30.10
|
32.60
|
30.10
|
31.40
|
32.00
|
25.82
|
40,400
|
|
|
8/15/2019
|
+0.60 / +1.97%
|
27.20
|
32.00
|
27.20
|
31.00
|
30.11
|
25.49
|
51,100
|
|
|
8/14/2019
|
-0.60 / -1.94%
|
30.70
|
31.00
|
29.60
|
30.40
|
30.52
|
25.00
|
24,100
|
|
|
8/13/2019
|
-2.40 / -7.19%
|
33.10
|
33.10
|
29.30
|
31.00
|
30.71
|
25.49
|
88,100
|
|
|
8/12/2019
|
+2.60 / +8.44%
|
31.00
|
33.90
|
31.00
|
33.40
|
32.86
|
27.47
|
95,100
|
|
|
8/9/2019
|
+1.00 / +3.31%
|
30.20
|
32.90
|
29.50
|
31.20
|
30.79
|
25.66
|
60,500
|
|
|
8/8/2019
|
-0.10 / -0.33%
|
31.20
|
31.30
|
30.00
|
30.20
|
30.39
|
24.83
|
76,600
|
|
|
8/7/2019
|
-2.10 / -6.48%
|
32.40
|
35.00
|
29.00
|
30.30
|
31.91
|
24.92
|
151,300
|
|
|
8/6/2019
|
+2.40 / +8.00%
|
30.00
|
32.40
|
28.70
|
32.40
|
31.71
|
26.64
|
162,200
|
|
|
8/5/2019
|
+3.90 / +14.94%
|
26.90
|
30.00
|
26.10
|
30.00
|
28.25
|
24.67
|
165,000
|
|
|
8/2/2019
|
+2.10 / +8.47%
|
24.50
|
27.00
|
24.50
|
26.90
|
26.08
|
22.12
|
93,600
|
|
|
8/1/2019
|
+2.30 / +10.22%
|
22.90
|
24.90
|
22.00
|
24.80
|
23.76
|
20.39
|
100,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|