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 (%)
Dec 31, 2020 65.93 65.93 65.93 204 -0.19(-0.29%)
Dec 30, 2020 66.24 66.24 66.13 66.13 204 +1.45(+2.24%)
Dec 29, 2020 64.68 64.68 64.68 64.68 589 -0.18(-0.28%)
Dec 28, 2020 64.89 64.94 64.86 64.86 576 +0.53(+0.83%)
Dec 24, 2020 64.25 64.33 64.25 64.33 501 +0.51(+0.79%)
Dec 23, 2020 63.90 63.90 63.82 63.82 1,835 +0.76(+1.20%)
Dec 22, 2020 63.13 63.14 63.06 63.06 658 -0.72(-1.12%)
Dec 21, 2020 63.76 63.89 63.76 63.78 376 -0.40(-0.63%)
Dec 18, 2020 64.07 64.21 64.07 64.18 802 -0.21(-0.33%)
Dec 17, 2020 64.32 64.39 64.30 64.39 1,352 +0.12(+0.18%)
Dec 16, 2020 64.24 64.27 64.06 64.27 1,560 +0.30(+0.46%)
Dec 15, 2020 63.64 63.98 63.64 63.98 2,097 +0.12(+0.19%)
Dec 14, 2020 63.85 63.91 63.74 63.86 1,504 +0.25(+0.39%)
Dec 11, 2020 63.74 63.74 63.41 63.62 2,234 -0.33(-0.52%)
Dec 10, 2020 63.62 63.99 63.62 63.95 1,927 +0.70(+1.10%)
Dec 09, 2020 63.59 63.59 63.03 63.25 1,107 +0.00(+0.00%)
Dec 08, 2020 63.02 63.25 63.02 63.25 2,351 -0.13(-0.21%)
Dec 07, 2020 63.41 63.45 63.24 63.38 2,010 -0.37(-0.58%)
Dec 04, 2020 63.59 63.75 63.52 63.75 507 +0.59(+0.93%)
Dec 03, 2020 63.33 63.33 63.16 63.16 416 +0.17(+0.27%)
Dec 02, 2020 62.99 62.99 62.99 62.99 153 -0.08(-0.13%)
Dec 01, 2020 62.94 63.29 62.94 63.07 611 +0.72(+1.16%)
Nov 30, 2020 62.53 62.53 62.34 62.34 1,663 -1.46(-2.30%)
Nov 27, 2020 63.81 63.81 63.81 63.81 913 +0.05(+0.08%)
Nov 25, 2020 63.76 63.76 63.76 63.76 101 -0.24(-0.38%)
Nov 24, 2020 63.83 64.00 63.83 64.00 935 +1.19(+1.89%)
Nov 23, 2020 62.79 63.02 62.79 62.82 1,797 -0.94(-1.47%)
Nov 20, 2020 63.77 63.86 63.67 63.76 1,523 +0.30(+0.47%)
Nov 19, 2020 63.33 63.49 63.33 63.46 1,271 +0.13(+0.20%)
Nov 18, 2020 63.54 63.54 63.33 63.33 558 -0.01(-0.01%)
Nov 17, 2020 63.15 63.43 63.02 63.34 1,498 +0.28(+0.45%)
Nov 16, 2020 63.00 63.12 62.97 63.05 3,118 +0.86(+1.38%)
Nov 13, 2020 62.11 62.24 62.08 62.19 3,757 +0.92(+1.51%)
Nov 12, 2020 61.69 61.69 61.27 61.27 1,602 -0.83(-1.34%)
Nov 11, 2020 61.94 62.10 61.94 62.10 348 -0.35(-0.56%)
Nov 10, 2020 62.05 62.45 62.05 62.45 1,155 +1.07(+1.74%)
Nov 09, 2020 61.55 61.55 61.38 61.38 2,558 +1.18(+1.95%)
Nov 06, 2020 60.00 60.27 59.99 60.21 2,741 -0.49(-0.81%)
Nov 05, 2020 60.52 60.70 60.52 60.70 374 +0.87(+1.46%)
Nov 04, 2020 59.12 59.82 59.12 59.82 1,532 +1.83(+3.16%)
Nov 03, 2020 57.69 57.99 57.63 57.99 2,585 +1.37(+2.42%)
Nov 02, 2020 56.75 56.75 56.43 56.62 2,622 +0.50(+0.89%)
Oct 30, 2020 56.04 56.12 55.77 56.12 2,335 -0.79(-1.38%)
Oct 29, 2020 56.70 56.96 56.70 56.91 1,380 +0.15(+0.26%)
Oct 28, 2020 56.84 56.84 56.61 56.76 1,291 -0.40(-0.71%)
Oct 27, 2020 57.05 57.16 57.05 57.16 594 -0.48(-0.84%)
Oct 26, 2020 57.60 57.65 57.13 57.65 1,938 -0.34(-0.59%)
Oct 23, 2020 57.99 57.99 57.99 57.99 304 +0.16(+0.27%)
Oct 22, 2020 57.70 57.88 57.55 57.83 2,901 +0.60(+1.05%)
Oct 21, 2020 57.20 57.28 57.20 57.24 678 -0.09(-0.15%)
Oct 20, 2020 57.24 57.48 57.24 57.32 1,626 +0.45(+0.79%)
Oct 19, 2020 57.32 57.32 56.80 56.87 3,314 -0.08(-0.14%)
Oct 16, 2020 57.16 57.16 56.88 56.95 2,335 -0.25(-0.44%)
Oct 15, 2020 57.01 57.27 57.01 57.20 2,199 -0.85(-1.47%)
Oct 14, 2020 58.32 58.40 58.05 58.05 1,333 -0.56(-0.96%)
Oct 13, 2020 58.58 58.61 58.38 58.61 2,244 +0.06(+0.11%)
Oct 12, 2020 58.76 58.76 58.47 58.55 3,687 +0.21(+0.36%)
Oct 09, 2020 58.36 58.36 58.34 58.34 609 -0.40(-0.68%)
Oct 08, 2020 58.64 58.74 58.60 58.74 1,390 -0.05(-0.09%)
Oct 07, 2020 58.79 58.79 58.79 58.79 73 +0.56(+0.97%)
Oct 06, 2020 58.47 58.63 58.23 58.23 453 +0.19(+0.33%)
Oct 05, 2020 57.85 58.04 57.85 58.04 756 +0.24(+0.42%)
Oct 02, 2020 57.45 57.80 57.45 57.80 1,827 -0.17(-0.29%)
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.