ZTO: ZTO Express (Cayman) Inc.

As of Monday, September 16th, 2024

$ 22.12

+0.11 +0.50%

Open: 22.14
High: 22.19
Low: 22.00
Volume: 1,147,005
Previous Close on Friday, September 13th, 2024

$ 22.01

+0.02 +0.09%

Open: 22.00
High: 22.06
Low: 21.88
Volume: 2,172,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 22.14 22.19 22.00 22.12 1,147,005 +0.11 +0.50
2024-09-13 22.00 22.06 21.88 22.01 2,172,455 +0.02 +0.09
2024-09-12 21.71 22.12 21.68 21.99 2,663,517 +0.04 +0.18
2024-09-11 21.66 22.00 21.53 21.95 2,204,645 +0.17 +0.78
2024-09-10 21.85 22.16 21.60 21.78 2,504,719 -0.11 -0.50
2024-09-09 21.51 22.02 21.38 21.89 3,006,115 +0.32 +1.48
2024-09-06 21.44 21.64 21.42 21.57 2,376,368 +0.08 +0.37
2024-09-05 21.72 21.82 21.48 21.49 1,221,779 -0.18 -0.83
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 22.19
On 2024-09-16		 21.53
On 2024-09-11		 0.23 1.05 22.16
On 2024-09-10		 21.53
On 2024-09-11		 -2.84 21.97
10D 22.56
On 2024-09-03		 21.38
On 2024-09-09		 0.68 3.17 22.56
On 2024-09-03		 21.38
On 2024-09-09		 -5.23 21.86
20D 22.56
On 2024-09-03		 19.58
On 2024-08-26		 2.44 12.40 21.43
On 2024-08-21		 19.58
On 2024-08-26		 -8.63 21.31
WTD 22.19
On 2024-09-16		 22.00
On 2024-09-16		 0.11 0.50 -- -- -- 22.12
MTD 22.56
On 2024-09-03		 21.38
On 2024-09-09		 0.68 3.17 22.56
On 2024-09-03		 21.38
On 2024-09-09		 -5.23 21.86
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,399
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,605
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,379,232
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
ZTO

ZTO Express (Cayman) Inc.

22.12 +0.11 +0.50 1,147,005