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 (%)
May 31, 2019 59.12 59.31 59.05 59.29 3,278 -0.42(-0.70%)
May 30, 2019 59.78 59.94 59.66 59.71 1,935 -0.94(-1.54%)
May 29, 2019 60.65 60.69 60.65 60.65 634 +0.20(+0.33%)
May 28, 2019 60.75 60.75 60.45 60.45 3,182 +0.32(+0.53%)
May 24, 2019 60.08 60.13 60.08 60.13 211 +0.12(+0.19%)
May 23, 2019 60.11 60.11 59.96 60.01 2,690 -0.78(-1.28%)
May 22, 2019 60.72 60.79 60.62 60.79 2,599 +0.51(+0.85%)
May 21, 2019 60.28 60.28 60.28 60.28 0 +0.11(+0.18%)
May 20, 2019 60.23 60.23 60.17 60.17 163 -0.15(-0.25%)
May 17, 2019 60.40 60.67 60.32 60.32 634 -0.95(-1.55%)
May 16, 2019 61.46 61.61 61.27 61.27 815 +0.25(+0.41%)
May 15, 2019 61.02 61.02 61.02 61.02 0 +0.42(+0.69%)
May 14, 2019 60.70 60.82 60.60 60.60 2,888 +0.82(+1.37%)
May 13, 2019 59.79 59.79 59.79 59.79 7 -1.67(-2.72%)
May 10, 2019 61.30 61.79 60.70 61.46 5,182 +0.29(+0.48%)
May 09, 2019 61.17 61.17 61.17 61.17 5 -1.18(-1.90%)
May 08, 2019 62.38 62.38 62.35 62.35 2,432 -0.07(-0.12%)
May 07, 2019 62.98 62.98 62.42 62.42 2,115 -0.97(-1.52%)
May 06, 2019 63.39 63.39 63.39 63.39 83 -1.68(-2.58%)
May 03, 2019 65.13 65.13 65.06 65.07 423 +0.82(+1.28%)
May 02, 2019 64.23 64.25 64.23 64.25 741 +0.82(+1.29%)
May 01, 2019 63.79 63.79 63.43 63.43 435 -0.20(-0.32%)
Apr 30, 2019 63.78 63.78 63.64 63.64 210 -0.40(-0.62%)
Apr 29, 2019 63.95 64.04 63.95 64.03 1,056 +0.23(+0.36%)
Apr 26, 2019 63.68 63.80 63.68 63.80 634 +0.24(+0.38%)
Apr 25, 2019 63.56 63.56 63.56 63.56 84 +0.10(+0.15%)
Apr 24, 2019 62.77 63.46 62.77 63.46 833 -0.68(-1.06%)
Apr 23, 2019 63.76 64.16 63.76 64.14 645 +0.48(+0.75%)
Apr 22, 2019 63.69 63.69 63.67 63.67 105 -0.28(-0.44%)
Apr 18, 2019 63.95 63.95 63.95 63.95 0 +0.06(+0.09%)
Apr 17, 2019 63.95 63.95 63.89 63.89 426 -0.28(-0.44%)
Apr 16, 2019 64.29 64.29 64.17 64.17 470 +0.22(+0.34%)
Apr 15, 2019 63.95 63.95 63.95 63.95 1,292 -0.64(-0.98%)
Apr 12, 2019 64.53 64.64 64.53 64.59 2,115 +0.50(+0.79%)
Apr 11, 2019 64.09 64.09 64.08 64.08 1,289 -0.73(-1.13%)
Apr 10, 2019 64.71 64.84 64.71 64.81 1,087 +0.22(+0.34%)
Apr 09, 2019 64.72 64.72 64.60 64.60 575 -0.19(-0.29%)
Apr 08, 2019 64.80 64.80 64.79 64.79 1,501 -0.56(-0.86%)
Apr 05, 2019 65.16 65.35 65.16 65.35 211 +0.44(+0.68%)
Apr 04, 2019 64.90 64.91 64.90 64.91 483 +0.14(+0.22%)
Apr 03, 2019 64.85 64.99 64.77 64.77 6,004 +0.18(+0.28%)
Apr 02, 2019 64.51 64.59 64.51 64.59 1,163 +0.49(+0.77%)
Apr 01, 2019 63.98 64.10 63.95 64.10 1,854 +0.98(+1.56%)
Mar 29, 2019 63.13 63.16 63.09 63.11 4,018 +0.86(+1.37%)
Mar 28, 2019 62.26 62.26 62.26 62.26 16 +0.38(+0.61%)
Mar 27, 2019 61.88 61.88 61.88 61.88 0 +0.07(+0.11%)
Mar 26, 2019 61.81 61.81 61.81 61.81 23 +0.21(+0.34%)
Mar 25, 2019 61.43 61.60 61.43 61.60 577 +0.18(+0.30%)
Mar 22, 2019 61.91 61.91 61.41 61.42 101,532 -0.91(-1.47%)
Mar 21, 2019 62.33 62.33 62.33 62.33 38 -0.23(-0.36%)
Mar 20, 2019 62.57 62.57 62.56 62.56 129 -0.17(-0.26%)
Mar 19, 2019 62.70 62.73 62.70 62.73 336 +0.08(+0.13%)
Mar 18, 2019 62.65 62.65 62.65 62.65 0 +0.66(+1.06%)
Mar 15, 2019 61.98 62.14 61.98 61.99 1,586 +0.36(+0.59%)
Mar 14, 2019 61.62 61.62 61.62 61.62 382 -0.37(-0.59%)
Mar 13, 2019 62.08 62.21 61.99 61.99 2,760 -0.09(-0.14%)
Mar 12, 2019 62.08 62.08 62.08 62.08 107 +0.34(+0.56%)
Mar 11, 2019 61.22 61.73 61.22 61.73 171 +1.19(+1.96%)
Mar 08, 2019 60.55 60.55 60.55 60.55 105 -0.52(-0.84%)
Mar 07, 2019 61.52 61.52 61.06 61.06 727 -0.80(-1.30%)
Mar 06, 2019 62.08 62.11 61.87 61.87 693 -0.34(-0.54%)
Mar 05, 2019 61.93 62.20 61.93 62.20 467 +0.12(+0.19%)
Mar 04, 2019 62.25 62.25 62.08 62.08 1,030 -0.03(-0.04%)
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.