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 (%)
Feb 26, 2021 71.17 71.17 70.69 71.05 6,421 -1.36(-1.87%)
Feb 25, 2021 73.03 73.03 72.30 72.40 1,373 -0.91(-1.24%)
Feb 24, 2021 72.61 73.31 72.49 73.31 1,945 -1.39(-1.86%)
Feb 23, 2021 74.67 74.78 74.57 74.70 1,174 +2.20(+3.03%)
Feb 22, 2021 72.72 72.72 72.36 72.50 2,365 -1.10(-1.49%)
Feb 19, 2021 73.56 73.86 73.47 73.60 2,708 +0.47(+0.64%)
Feb 18, 2021 72.86 73.13 72.73 73.13 1,413 -1.35(-1.81%)
Feb 17, 2021 74.15 74.56 74.11 74.47 3,072 +1.16(+1.58%)
Feb 16, 2021 73.72 73.72 73.26 73.32 2,988 +0.88(+1.22%)
Feb 12, 2021 72.45 72.63 70.36 72.43 5,116 +0.15(+0.21%)
Feb 11, 2021 72.14 72.28 72.13 72.28 1,148 +1.23(+1.74%)
Feb 10, 2021 71.16 71.27 70.98 71.05 3,847 +0.62(+0.87%)
Feb 09, 2021 70.27 70.65 70.27 70.43 3,315 +0.19(+0.27%)
Feb 08, 2021 70.32 70.32 70.04 70.24 3,928 -0.19(-0.27%)
Feb 05, 2021 70.38 70.43 70.22 70.43 5,518 +0.75(+1.08%)
Feb 04, 2021 69.64 69.68 69.60 69.68 905 +0.08(+0.11%)
Feb 03, 2021 69.60 69.60 69.60 69.60 136 -0.12(-0.18%)
Feb 02, 2021 69.54 69.77 69.54 69.73 2,488 +1.48(+2.17%)
Feb 01, 2021 68.00 68.25 67.84 68.24 5,626 +0.77(+1.14%)
Jan 29, 2021 67.69 67.69 67.20 67.48 5,217 -1.36(-1.98%)
Jan 28, 2021 68.70 68.84 68.69 68.84 391 -0.58(-0.83%)
Jan 27, 2021 69.67 69.68 69.41 69.41 1,401 -1.43(-2.02%)
Jan 26, 2021 70.65 70.88 70.64 70.84 2,197 -1.00(-1.39%)
Jan 25, 2021 71.31 71.84 71.31 71.84 592 +1.50(+2.13%)
Jan 22, 2021 69.98 70.34 69.98 70.34 1,605 -0.81(-1.14%)
Jan 21, 2021 71.17 71.17 71.15 71.15 321 -0.37(-0.52%)
Jan 20, 2021 71.19 71.53 71.19 71.53 831 +0.74(+1.04%)
Jan 19, 2021 70.78 70.90 70.73 70.79 2,936 +1.99(+2.90%)
Jan 15, 2021 68.80 68.80 68.80 68.80 200 +0.28(+0.41%)
Jan 14, 2021 68.51 68.51 68.51 68.51 103 -0.06(-0.09%)
Jan 13, 2021 68.57 68.57 68.57 68.57 149 -0.22(-0.32%)
Jan 12, 2021 68.70 68.80 68.70 68.79 762 +0.99(+1.46%)
Jan 11, 2021 67.80 67.80 67.80 67.80 98 -0.63(-0.92%)
Jan 08, 2021 68.29 68.43 68.29 68.43 501 +0.85(+1.26%)
Jan 07, 2021 67.33 67.58 67.33 67.58 552 +0.48(+0.72%)
Jan 06, 2021 66.90 67.10 66.84 67.10 1,423 -1.01(-1.48%)
Jan 05, 2021 67.94 68.11 67.94 68.11 385 +1.51(+2.26%)
Jan 04, 2021 67.41 67.41 66.35 66.60 1,710 +0.67(+1.01%)
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%)
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.