ZION: Zions Bancorporation National Association

As of Friday, June 9th, 2023

$ 30.87

-1.14 -3.55%

Open: 32.00
High: 32.15
Low: 30.59
Volume: 4,029,401
Previous Close on Thursday, June 8th, 2023

$ 32.01

+0.52 +1.64%

Open: 31.30
High: 32.19
Low: 30.65
Volume: 5,005,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-09 32.00 32.15 30.59 30.87 4,029,401 -1.14 -3.55
2023-06-08 31.30 32.19 30.65 32.01 5,005,658 +0.52 +1.64
2023-06-07 30.56 31.64 29.89 31.49 4,588,656 +1.37 +4.55
2023-06-06 28.50 31.03 28.43 30.12 5,182,471 +1.40 +4.87
2023-06-05 29.29 29.65 28.60 28.72 3,548,570 -0.35 -1.20
2023-06-02 28.48 29.56 28.17 29.07 5,291,538 +1.40 +5.06
2023-06-01 27.81 28.18 26.58 27.67 4,319,968 +0.38 +1.39
2023-05-31 28.54 28.63 27.14 27.29 4,189,500 -1.62 -5.60
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.19
On 2023-06-08		 28.43
On 2023-06-06		 1.80 6.19 32.19
On 2023-06-08		 30.59
On 2023-06-09		 -4.97 30.64
10D 32.19
On 2023-06-08		 26.58
On 2023-06-01		 2.55 9.00 29.24
On 2023-05-30		 26.58
On 2023-06-01		 -9.10 29.48
20D 32.19
On 2023-06-08		 21.96
On 2023-05-12		 8.19 36.11 30.67
On 2023-05-23		 26.58
On 2023-06-01		 -13.34 28.01
WTD 32.19
On 2023-06-08		 28.43
On 2023-06-06		 1.80 6.19 32.19
On 2023-06-08		 30.59
On 2023-06-09		 -4.97 30.64
MTD 32.19
On 2023-06-08		 26.58
On 2023-06-01		 3.58 13.12 32.19
On 2023-06-08		 30.59
On 2023-06-09		 -4.97 29.99
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index