ZION: Zions Bancorporation National Association

As of Friday, June 21st, 2024

$ 41.25

+0.08 +0.19%

Open: 41.11
High: 41.28
Low: 40.53
Volume: 2,032,482
Previous Close on Thursday, June 20th, 2024

$ 41.17

-0.23 -0.56%

Open: 41.30
High: 41.30
Low: 40.68
Volume: 1,054,536
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 41.11 41.28 40.53 41.25 2,032,482 +0.08 +0.19
2024-06-20 41.30 41.30 40.68 41.17 1,054,536 -0.23 -0.56
2024-06-18 41.07 41.57 40.92 41.40 2,047,954 +0.14 +0.34
2024-06-17 40.63 41.29 39.91 41.26 1,736,453 +0.51 +1.25
2024-06-14 40.59 41.15 40.28 40.75 957,287 -0.59 -1.43
2024-06-13 42.40 42.42 41.33 41.34 1,377,777 -1.09 -2.57
2024-06-12 41.94 42.70 41.79 42.43 2,313,919 +1.73 +4.25
2024-06-11 40.66 40.80 40.17 40.70 1,517,376 -0.58 -1.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.57
On 2024-06-18
39.91
On 2024-06-17
-0.09 -0.22 41.57
On 2024-06-18
40.53
On 2024-06-21
-2.50 41.17
10D 42.70
On 2024-06-12
39.91
On 2024-06-17
0.21 0.51 42.70
On 2024-06-12
39.91
On 2024-06-17
-6.53 41.31
20D 44.27
On 2024-05-23
39.91
On 2024-06-17
-2.54 -5.80 44.27
On 2024-05-23
39.91
On 2024-06-17
-9.85 41.68
WTD 41.57
On 2024-06-18
39.91
On 2024-06-17
0.50 1.23 41.57
On 2024-06-18
40.53
On 2024-06-21
-2.50 41.27
MTD 43.54
On 2024-06-03
39.91
On 2024-06-17
-1.94 -4.49 43.54
On 2024-06-03
39.91
On 2024-06-17
-8.34 41.31
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
ZION

Zions Bancorporation National Association

41.25 +0.08 +0.19 2,032,482