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, 2018 57.13 57.13 57.13 57.13 600 -0.09(-0.16%)
Dec 28, 2018 57.22 57.22 57.22 57.22 0 +0.38(+0.67%)
Dec 27, 2018 56.41 56.84 56.22 56.84 1,100 -0.58(-1.01%)
Dec 26, 2018 57.42 57.42 57.42 57.42 0 +0.78(+1.37%)
Dec 24, 2018 56.64 56.64 56.64 56.64 0 -0.14(-0.25%)
Dec 21, 2018 57.31 57.31 56.78 56.78 1,500 -0.58(-1.01%)
Dec 20, 2018 57.36 57.36 57.36 57.36 0 -0.22(-0.39%)
Dec 19, 2018 58.29 58.60 57.58 57.58 1,000 -0.33(-0.57%)
Dec 18, 2018 57.98 57.98 57.92 57.92 300 +0.12(+0.21%)
Dec 17, 2018 57.79 57.79 57.79 57.79 0 -0.68(-1.15%)
Dec 14, 2018 58.66 58.66 58.47 58.47 600 -0.33(-0.56%)
Dec 13, 2018 58.80 58.80 58.80 58.80 0 +0.45(+0.78%)
Dec 12, 2018 58.35 58.35 58.35 58.35 0 +0.77(+1.34%)
Dec 11, 2018 57.58 57.58 57.58 57.58 0 +0.32(+0.56%)
Dec 10, 2018 57.26 57.26 57.26 57.26 42 -0.73(-1.27%)
Dec 07, 2018 57.99 57.99 57.99 0 +0.00(+0.00%)
Dec 06, 2018 57.99 57.99 57.99 57.99 400 -1.77(-2.96%)
Dec 04, 2018 59.80 59.80 59.76 59.76 600 +1.46(+2.50%)
Dec 03, 2018 58.30 58.30 58.30 0 +0.00(+0.00%)
Nov 30, 2018 58.45 58.45 58.11 58.30 2,300 -0.22(-0.38%)
Nov 29, 2018 58.36 58.63 58.36 58.52 1,400 -0.13(-0.22%)
Nov 28, 2018 58.65 58.65 58.65 0 +0.00(+0.00%)
Nov 27, 2018 58.65 58.65 58.65 58.65 100 +0.12(+0.21%)
Nov 26, 2018 58.53 58.53 58.53 58.53 200 +0.78(+1.35%)
Nov 23, 2018 57.75 57.75 57.75 0 +0.00(+0.00%)
Nov 21, 2018 57.75 57.75 57.75 0 +1.17(+2.07%)
Nov 20, 2018 56.49 56.58 56.49 56.58 600 -1.70(-2.92%)
Nov 19, 2018 58.28 58.28 58.28 58.28 200 -0.03(-0.05%)
Nov 16, 2018 58.22 58.31 58.22 58.31 500 -0.07(-0.12%)
Nov 15, 2018 57.47 58.38 57.47 58.38 1,805 +2.44(+4.36%)
Nov 14, 2018 55.94 55.94 55.94 0 +0.00(+0.00%)
Nov 13, 2018 55.94 55.94 55.94 0 +0.00(+0.00%)
Nov 12, 2018 56.38 56.38 55.94 55.94 300 -0.12(-0.21%)
Nov 09, 2018 56.06 56.06 56.06 56.06 100 -1.10(-1.92%)
Nov 08, 2018 57.10 57.21 57.10 57.16 1,700 -0.37(-0.64%)
Nov 07, 2018 57.84 57.84 57.53 57.53 404 +1.83(+3.29%)
Nov 06, 2018 55.70 55.70 55.70 0 +0.00(+0.00%)
Nov 05, 2018 55.70 55.70 2 +0.00(+0.00%)
Nov 02, 2018 55.70 55.70 55.70 0 +0.00(+0.00%)
Nov 01, 2018 55.70 55.70 55.70 55.70 300 +1.26(+2.31%)
Oct 31, 2018 54.44 54.44 54.44 54.44 100 +0.42(+0.78%)
Oct 30, 2018 54.02 54.02 54.02 0 +0.00(+0.00%)
Oct 29, 2018 54.42 54.42 54.02 54.02 800 -0.65(-1.19%)
Oct 26, 2018 54.67 54.67 54.67 0 +0.00(+0.00%)
Oct 25, 2018 54.67 54.67 54.67 54.67 200 -1.30(-2.32%)
Oct 24, 2018 55.97 55.97 55.97 0 +0.00(+0.00%)
Oct 23, 2018 56.02 56.09 55.97 55.97 2,400 -0.29(-0.52%)
Oct 22, 2018 56.26 56.26 56.26 0 +0.00(+0.00%)
Oct 19, 2018 56.26 56.26 56.26 56.26 200 +0.22(+0.39%)
Oct 18, 2018 56.04 56.04 56.04 0 +0.00(+0.00%)
Oct 17, 2018 56.04 56.04 56.04 0 +0.00(+0.00%)
Oct 16, 2018 56.04 56.04 56.04 0 +0.00(+0.00%)
Oct 15, 2018 56.04 56.04 56.04 56.04 200 +0.50(+0.90%)
Oct 12, 2018 55.54 55.54 55.54 0 +0.00(+0.00%)
Oct 11, 2018 56.01 56.01 55.54 55.54 800 -0.71(-1.26%)
Oct 10, 2018 57.32 57.32 56.25 56.25 200 -0.88(-1.54%)
Oct 09, 2018 57.13 57.13 57.13 57.13 12 +0.00(+0.00%)
Oct 08, 2018 57.13 57.13 57.13 57.13 300 -2.27(-3.82%)
Oct 05, 2018 59.40 59.40 59.40 0 +0.00(+0.00%)
Oct 04, 2018 59.40 59.40 59.40 0 +0.00(+0.00%)
Oct 03, 2018 59.40 59.40 59.40 59.40 200 -1.56(-2.56%)
Oct 02, 2018 60.96 60.96 60.96 0 +0.00(+0.00%)
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.