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 (%)
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%)
Oct 01, 2020 57.62 57.98 57.62 57.97 2,151 +0.56(+0.98%)
Sep 30, 2020 57.06 57.40 57.06 57.40 1,336 +0.34(+0.59%)
Sep 29, 2020 57.08 57.08 57.06 57.06 165 -0.17(-0.30%)
Sep 28, 2020 57.22 57.29 57.12 57.23 1,519 +0.16(+0.27%)
Sep 25, 2020 56.57 57.08 56.55 57.08 812 +0.06(+0.11%)
Sep 24, 2020 56.84 57.07 56.84 57.02 1,065 -0.30(-0.53%)
Sep 23, 2020 57.34 57.44 57.32 57.32 957 -0.23(-0.40%)
Sep 22, 2020 57.21 57.55 57.19 57.55 1,300 -0.52(-0.90%)
Sep 21, 2020 57.83 58.07 57.83 58.07 990 -0.96(-1.62%)
Sep 18, 2020 59.39 59.39 58.92 59.03 3,046 -0.40(-0.67%)
Sep 17, 2020 59.24 59.46 59.24 59.43 1,002 -0.43(-0.71%)
Sep 16, 2020 59.92 59.92 59.86 59.86 291 -0.19(-0.32%)
Sep 15, 2020 60.20 60.20 60.05 60.05 220 +0.59(+0.99%)
Sep 14, 2020 59.25 59.56 59.25 59.46 1,398 +0.50(+0.84%)
Sep 11, 2020 59.20 59.20 58.96 58.96 1,117 +0.57(+0.98%)
Sep 10, 2020 58.67 58.67 58.39 58.39 438 -0.95(-1.61%)
Sep 09, 2020 59.31 59.34 59.30 59.34 535 +0.70(+1.19%)
Sep 08, 2020 58.89 58.89 58.65 58.65 1,013 -0.72(-1.21%)
Sep 04, 2020 59.48 59.48 59.05 59.36 1,523 -0.46(-0.77%)
Sep 03, 2020 60.07 60.07 59.82 59.82 719 -0.79(-1.31%)
Sep 02, 2020 60.26 60.62 60.26 60.62 300 +0.40(+0.66%)
Sep 01, 2020 60.22 60.22 60.22 60.22 0 +0.24(+0.40%)
Aug 31, 2020 59.77 59.98 59.77 59.98 795 -0.41(-0.68%)
Aug 28, 2020 60.48 60.48 60.26 60.39 609 +1.09(+1.84%)
Aug 27, 2020 59.18 59.45 59.18 59.30 1,350 -0.47(-0.79%)
Aug 26, 2020 59.70 59.77 59.70 59.77 527 +0.03(+0.05%)
Aug 25, 2020 59.71 59.74 59.71 59.74 419 +0.13(+0.22%)
Aug 24, 2020 59.77 59.77 59.61 59.61 652 +1.05(+1.79%)
Aug 21, 2020 58.61 58.61 58.56 58.56 1,624 +0.65(+1.12%)
Aug 20, 2020 57.38 57.91 57.38 57.91 671 -0.48(-0.82%)
Aug 19, 2020 58.39 58.39 58.39 58.39 75 -0.50(-0.85%)
Aug 18, 2020 58.89 58.89 58.89 58.89 102 -0.17(-0.28%)
Aug 17, 2020 59.15 59.15 58.96 59.06 263 +0.28(+0.48%)
Aug 14, 2020 58.96 58.96 58.78 58.78 609 -0.03(-0.05%)
Aug 13, 2020 58.81 58.81 58.81 58.81 251 +0.04(+0.07%)
Aug 12, 2020 59.10 59.10 58.77 58.77 911 +1.16(+2.02%)
Aug 11, 2020 57.61 57.61 57.61 57.61 159 +0.37(+0.64%)
Aug 10, 2020 57.27 57.27 56.98 57.24 1,117 +0.44(+0.78%)
Aug 07, 2020 56.60 56.84 56.60 56.80 3,249 -0.70(-1.23%)
Aug 06, 2020 57.33 57.61 57.18 57.50 2,409 -0.06(-0.11%)
Aug 05, 2020 57.57 57.57 57.57 57.57 84 -0.11(-0.19%)
Aug 04, 2020 57.72 57.72 57.60 57.68 812 +1.01(+1.78%)
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.