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, 2019 63.20 63.27 63.07 63.27 1,100 +0.21(+0.33%)
Dec 30, 2019 63.46 63.46 63.06 63.06 2,189 -0.01(-0.02%)
Dec 27, 2019 63.09 63.11 63.07 63.07 3,300 +0.32(+0.51%)
Dec 26, 2019 62.64 62.79 62.64 62.75 1,408 +0.31(+0.50%)
Dec 24, 2019 62.44 62.44 62.44 62.44 400 +0.06(+0.10%)
Dec 23, 2019 62.34 62.38 62.32 62.38 626 -0.11(-0.18%)
Dec 20, 2019 62.41 62.53 62.41 62.49 1,000 -0.51(-0.81%)
Dec 19, 2019 62.88 63.09 62.88 63.01 894 -0.48(-0.76%)
Dec 18, 2019 63.40 63.49 63.30 63.49 1,739 -0.21(-0.33%)
Dec 17, 2019 63.62 63.70 63.62 63.70 325 +0.43(+0.69%)
Dec 16, 2019 63.40 63.40 63.27 63.27 1,959 +0.25(+0.40%)
Dec 13, 2019 63.29 63.93 63.02 63.02 1,600 +0.49(+0.79%)
Dec 12, 2019 62.58 62.66 62.30 62.52 3,300 +1.32(+2.16%)
Dec 11, 2019 61.20 61.20 61.20 61.20 2 +0.70(+1.16%)
Dec 10, 2019 60.60 60.60 60.50 60.50 727 -0.03(-0.06%)
Dec 09, 2019 60.56 60.56 60.53 60.53 248 -0.70(-1.14%)
Dec 06, 2019 61.23 61.27 61.23 61.23 11,800 +0.63(+1.05%)
Dec 05, 2019 60.45 60.60 60.45 60.60 723 -0.04(-0.07%)
Dec 04, 2019 60.71 60.71 60.54 60.64 3,093 +0.21(+0.35%)
Dec 03, 2019 60.28 60.43 60.28 60.43 2,906 -0.36(-0.59%)
Dec 02, 2019 60.87 61.05 60.69 60.79 5,196 -0.20(-0.33%)
Nov 29, 2019 61.09 61.09 60.99 60.99 3,800 -1.29(-2.08%)
Nov 27, 2019 62.18 62.28 62.18 62.28 600 -0.00(-0.00%)
Nov 26, 2019 62.16 62.28 62.11 62.28 807 -0.40(-0.63%)
Nov 25, 2019 62.77 62.77 62.68 62.68 461 +1.28(+2.08%)
Nov 22, 2019 61.40 61.40 61.40 61.40 400 +0.04(+0.06%)
Nov 21, 2019 61.26 61.36 61.26 61.36 199 -0.24(-0.38%)
Nov 20, 2019 61.76 61.76 61.60 61.60 1,058 -0.52(-0.84%)
Nov 19, 2019 62.12 62.25 62.12 62.12 1,150 +0.81(+1.33%)
Nov 18, 2019 61.46 61.46 61.31 61.31 1,382 +0.33(+0.54%)
Nov 15, 2019 60.87 60.98 60.87 60.98 1,500 +0.00(+0.00%)
Nov 14, 2019 60.89 60.98 60.83 60.98 10,891 -0.32(-0.52%)
Nov 13, 2019 61.10 61.33 61.10 61.30 734 -1.10(-1.77%)
Nov 12, 2019 62.44 62.60 62.40 62.40 1,754 -0.55(-0.88%)
Nov 11, 2019 62.87 63.00 62.85 62.95 1,744 -1.13(-1.76%)
Nov 08, 2019 64.32 64.32 64.08 64.08 700 -0.51(-0.79%)
Nov 07, 2019 64.74 64.84 64.59 64.59 1,833 +0.45(+0.71%)
Nov 06, 2019 64.24 64.24 64.14 64.14 711 +0.25(+0.39%)
Nov 05, 2019 63.89 63.91 63.88 63.89 1,342 +0.01(+0.02%)
Nov 04, 2019 63.94 63.94 63.88 63.88 1,054 +0.70(+1.10%)
Nov 01, 2019 62.98 63.24 62.98 63.19 1,000 +0.97(+1.55%)
Oct 31, 2019 62.10 62.22 62.10 62.22 2,267 +0.29(+0.47%)
Oct 30, 2019 61.72 61.93 61.60 61.93 2,432 +0.16(+0.26%)
Oct 29, 2019 61.76 61.85 61.76 61.77 2,090 -0.37(-0.60%)
Oct 28, 2019 61.91 62.14 61.91 62.14 1,367 +1.00(+1.63%)
Oct 25, 2019 60.99 61.20 60.99 61.15 3,000 +0.29(+0.47%)
Oct 24, 2019 60.76 60.86 60.65 60.86 2,177 +0.48(+0.79%)
Oct 23, 2019 60.12 60.38 60.12 60.38 12,035 -0.32(-0.53%)
Oct 22, 2019 60.72 60.83 60.70 60.70 797 +0.08(+0.14%)
Oct 21, 2019 60.43 60.62 60.43 60.62 1,411 +0.43(+0.71%)
Oct 18, 2019 60.25 60.27 60.19 60.19 1,900 -0.32(-0.53%)
Oct 17, 2019 60.51 60.51 60.51 60.51 116 +0.17(+0.27%)
Oct 16, 2019 60.35 60.35 60.35 60.35 64 +0.64(+1.07%)
Oct 15, 2019 59.51 59.75 59.44 59.71 1,148 +0.22(+0.38%)
Oct 14, 2019 59.61 59.61 59.48 59.48 368 +0.01(+0.02%)
Oct 11, 2019 59.63 59.78 59.26 59.47 2,800 +1.12(+1.93%)
Oct 10, 2019 58.45 58.45 58.35 58.35 366 +0.25(+0.42%)
Oct 09, 2019 58.24 58.24 58.10 58.10 854 -0.15(-0.26%)
Oct 08, 2019 58.48 58.48 58.25 58.25 1,564 -0.21(-0.36%)
Oct 07, 2019 58.63 58.63 58.46 58.46 1,109 -0.16(-0.27%)
Oct 04, 2019 58.57 58.62 58.57 58.62 600 -0.76(-1.27%)
Oct 03, 2019 59.41 59.41 59.23 59.38 1,715 +0.70(+1.19%)
Oct 02, 2019 58.80 58.80 58.59 58.68 943 +0.70(+1.21%)
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.