Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Solactive Hong Kong ETF (NY: ZHOK )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.97 57.97 57.86 57.97 514 -1.42(-2.39%)
Jan 30, 2020 58.91 59.39 58.62 59.39 1,218 -0.49(-0.82%)
Jan 29, 2020 60.16 60.16 59.88 59.88 1,211 +0.69(+1.17%)
Jan 28, 2020 59.10 59.19 59.10 59.19 848 +0.21(+0.35%)
Jan 27, 2020 58.65 58.99 58.65 58.99 287 -2.22(-3.63%)
Jan 24, 2020 61.79 61.79 61.21 61.21 3,394 -0.63(-1.01%)
Jan 23, 2020 61.83 61.83 61.83 61.83 351 -0.44(-0.71%)
Jan 22, 2020 62.37 62.37 62.27 62.27 1,064 +0.09(+0.15%)
Jan 21, 2020 62.24 62.41 62.18 62.18 961 -2.63(-4.06%)
Jan 17, 2020 64.65 64.83 64.65 64.81 1,440 +0.24(+0.37%)
Jan 16, 2020 64.28 64.57 64.28 64.57 2,474 +0.63(+0.99%)
Jan 15, 2020 63.94 63.94 63.94 63.94 0 -0.26(-0.41%)
Jan 14, 2020 63.97 64.27 63.97 64.20 2,176 -0.17(-0.26%)
Jan 13, 2020 63.70 64.36 63.70 64.36 874 +1.16(+1.83%)
Jan 10, 2020 63.29 63.32 63.20 63.20 1,131 +0.21(+0.33%)
Jan 09, 2020 62.99 63.07 62.93 63.00 1,156 +0.55(+0.87%)
Jan 08, 2020 62.45 62.45 62.45 62.45 226 +0.20(+0.33%)
Jan 07, 2020 62.23 62.25 62.23 62.25 10,669 +0.30(+0.49%)
Jan 06, 2020 61.98 61.98 61.95 61.95 365 -0.30(-0.48%)
Jan 03, 2020 62.24 62.24 62.24 62.24 205 -0.71(-1.13%)
Jan 02, 2020 62.61 62.97 62.60 62.95 3,160 +1.45(+2.35%)
Dec 31, 2019 61.44 61.51 61.31 61.51 1,131 +0.20(+0.33%)
Dec 30, 2019 61.69 61.69 61.30 61.30 2,251 -0.01(-0.02%)
Dec 27, 2019 61.33 61.35 61.31 61.31 3,394 +0.31(+0.51%)
Dec 26, 2019 60.89 61.04 60.89 61.00 1,448 +0.30(+0.50%)
Dec 24, 2019 60.70 60.70 60.70 60.70 411 +0.06(+0.10%)
Dec 23, 2019 60.60 60.64 60.58 60.64 643 -0.11(-0.18%)
Dec 20, 2019 60.67 60.79 60.67 60.75 1,028 +0.23(+0.39%)
Dec 19, 2019 60.40 60.60 60.40 60.52 930 -0.46(-0.76%)
Dec 18, 2019 60.90 60.98 60.80 60.98 1,810 -0.20(-0.33%)
Dec 17, 2019 61.11 61.18 61.11 61.18 338 +0.42(+0.69%)
Dec 16, 2019 60.90 60.90 60.77 60.77 2,039 +0.24(+0.40%)
Dec 13, 2019 60.79 61.41 60.53 60.53 1,665 +0.48(+0.79%)
Dec 12, 2019 60.11 60.18 59.84 60.05 3,435 +1.27(+2.16%)
Dec 11, 2019 58.78 58.78 58.78 58.78 2 +0.67(+1.16%)
Dec 10, 2019 58.21 58.21 58.11 58.11 756 -0.03(-0.06%)
Dec 09, 2019 58.16 58.16 58.14 58.14 258 -0.67(-1.14%)
Dec 06, 2019 58.81 58.85 58.81 58.82 12,285 +0.61(+1.05%)
Dec 05, 2019 58.07 58.21 58.07 58.21 752 -0.04(-0.07%)
Dec 04, 2019 58.31 58.31 58.15 58.24 3,220 +0.20(+0.35%)
Dec 03, 2019 57.90 58.04 57.90 58.04 3,025 -0.34(-0.59%)
Dec 02, 2019 58.47 58.64 58.29 58.39 5,409 -0.19(-0.33%)
Nov 29, 2019 58.68 58.68 58.58 58.58 3,956 -1.24(-2.08%)
Nov 27, 2019 59.73 59.82 59.73 59.82 624 -0.00(-0.00%)
Nov 26, 2019 59.70 59.82 59.66 59.82 840 -0.38(-0.63%)
Nov 25, 2019 60.29 60.29 60.20 60.20 479 +1.23(+2.08%)
Nov 22, 2019 58.97 58.98 58.97 58.98 416 +0.04(+0.06%)
Nov 21, 2019 58.84 58.94 58.84 58.94 207 -0.23(-0.38%)
Nov 20, 2019 59.32 59.32 59.17 59.17 1,101 -0.50(-0.84%)
Nov 19, 2019 59.67 59.79 59.67 59.67 1,197 +0.78(+1.33%)
Nov 18, 2019 59.03 59.03 58.89 58.89 1,438 +0.32(+0.54%)
Nov 15, 2019 58.47 58.57 58.47 58.57 1,561 +0.00(+0.00%)
Nov 14, 2019 58.49 58.57 58.43 58.57 11,338 -0.31(-0.52%)
Nov 13, 2019 58.69 58.91 58.69 58.88 764 -1.06(-1.77%)
Nov 12, 2019 59.97 60.13 59.94 59.94 1,826 -0.53(-0.88%)
Nov 11, 2019 60.38 60.51 60.37 60.47 1,815 -1.08(-1.76%)
Nov 08, 2019 61.78 61.78 61.55 61.55 728 -0.49(-0.79%)
Nov 07, 2019 62.18 62.28 62.04 62.04 1,908 +0.44(+0.71%)
Nov 06, 2019 61.70 61.70 61.60 61.60 740 +0.24(+0.39%)
Nov 05, 2019 61.37 61.39 61.36 61.37 1,397 +0.01(+0.01%)
Nov 04, 2019 61.42 61.42 61.36 61.36 1,097 +0.67(+1.10%)
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.