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 (%)
Jul 31, 2019 64.47 64.47 63.89 63.89 1,597 -1.01(-1.56%)
Jul 30, 2019 64.98 65.25 64.80 64.90 1,539 -0.44(-0.68%)
Jul 29, 2019 65.34 65.34 65.34 65.34 106 -0.83(-1.26%)
Jul 26, 2019 66.35 66.35 66.18 66.18 100 -0.29(-0.44%)
Jul 25, 2019 66.47 66.47 66.47 66.47 180 -0.80(-1.19%)
Jul 24, 2019 67.11 67.27 67.11 67.27 1,494 -0.05(-0.08%)
Jul 23, 2019 67.20 67.32 67.14 67.32 520 +0.35(+0.52%)
Jul 22, 2019 67.03 67.08 66.97 66.97 752 -0.69(-1.02%)
Jul 19, 2019 68.01 68.01 67.66 67.66 400 +0.40(+0.60%)
Jul 18, 2019 67.07 67.33 67.07 67.26 1,523 +0.26(+0.39%)
Jul 17, 2019 66.99 66.99 66.99 66.99 0 -0.23(-0.34%)
Jul 16, 2019 67.22 67.22 67.22 67.22 81 +0.16(+0.24%)
Jul 15, 2019 67.06 67.06 67.06 67.06 68 +0.14(+0.21%)
Jul 12, 2019 66.84 66.92 66.84 66.92 500 +0.38(+0.57%)
Jul 11, 2019 66.49 66.54 66.49 66.54 877 +0.03(+0.05%)
Jul 10, 2019 66.62 66.62 66.51 66.51 400 +0.12(+0.18%)
Jul 09, 2019 66.23 66.39 66.23 66.39 1,048 -0.65(-0.97%)
Jul 08, 2019 66.85 67.04 66.85 67.04 1,689 -0.41(-0.62%)
Jul 05, 2019 67.47 67.47 67.33 67.45 1,200 -0.33(-0.49%)
Jul 03, 2019 67.78 67.78 67.78 67.78 100 +0.42(+0.62%)
Jul 02, 2019 67.37 67.37 67.37 67.37 0 +0.63(+0.94%)
Jul 01, 2019 66.99 67.14 66.74 66.74 728 +0.67(+1.01%)
Jun 28, 2019 66.17 66.17 66.07 66.07 300 -0.40(-0.60%)
Jun 27, 2019 66.47 66.47 66.47 66.47 55 +0.63(+0.96%)
Jun 26, 2019 65.84 65.84 65.84 65.84 0 +0.54(+0.83%)
Jun 25, 2019 65.65 65.65 65.30 65.30 310 -0.60(-0.91%)
Jun 24, 2019 65.86 65.97 65.86 65.90 700 +0.23(+0.36%)
Jun 21, 2019 65.65 65.68 65.65 65.66 200 -0.44(-0.66%)
Jun 20, 2019 66.27 66.27 66.10 66.10 276 +0.74(+1.14%)
Jun 19, 2019 65.03 65.36 65.03 65.36 610 +1.04(+1.61%)
Jun 18, 2019 64.32 64.32 63.89 64.32 600 +1.76(+2.81%)
Jun 17, 2019 62.70 62.70 62.56 62.56 2,277 +0.32(+0.52%)
Jun 14, 2019 62.41 62.41 62.15 62.24 2,700 -0.40(-0.64%)
Jun 13, 2019 62.77 62.77 62.63 62.64 666 +0.19(+0.31%)
Jun 12, 2019 62.66 62.66 62.42 62.44 681 -1.50(-2.35%)
Jun 11, 2019 63.95 63.95 63.95 63.95 0 +0.43(+0.68%)
Jun 10, 2019 63.66 63.66 63.52 63.52 455 +1.01(+1.62%)
Jun 07, 2019 62.50 62.50 62.50 62.50 100 +0.42(+0.68%)
Jun 06, 2019 62.12 62.18 62.08 62.08 621 +0.28(+0.45%)
Jun 05, 2019 61.80 61.80 61.80 61.80 106 +0.02(+0.03%)
Jun 04, 2019 61.24 61.79 61.24 61.79 544 +0.28(+0.45%)
Jun 03, 2019 61.52 61.55 61.51 61.51 668 -1.20(-1.91%)
May 31, 2019 62.53 62.73 62.45 62.71 3,100 -0.44(-0.70%)
May 30, 2019 63.22 63.39 63.10 63.15 1,830 -0.99(-1.54%)
May 29, 2019 64.15 64.19 64.14 64.14 600 +0.21(+0.33%)
May 28, 2019 64.25 64.25 63.93 63.93 3,009 +0.33(+0.53%)
May 24, 2019 63.54 63.59 63.54 63.59 200 +0.12(+0.19%)
May 23, 2019 63.57 63.57 63.42 63.47 2,544 -0.82(-1.28%)
May 22, 2019 64.22 64.29 64.11 64.29 2,458 +0.54(+0.85%)
May 21, 2019 63.75 63.75 63.75 63.75 0 +0.11(+0.18%)
May 20, 2019 63.70 63.70 63.64 63.64 155 -0.16(-0.25%)
May 17, 2019 63.88 64.17 63.80 63.80 600 -1.00(-1.55%)
May 16, 2019 65.00 65.16 64.80 64.80 771 +0.26(+0.41%)
May 15, 2019 64.54 64.54 64.54 64.54 0 +0.44(+0.69%)
May 14, 2019 64.20 64.33 64.10 64.10 2,731 +0.87(+1.37%)
May 13, 2019 63.23 63.23 63.23 63.23 7 -1.77(-2.72%)
May 10, 2019 64.83 65.35 64.20 65.00 4,900 +0.31(+0.48%)
May 09, 2019 64.69 64.69 64.69 64.69 5 -1.25(-1.90%)
May 08, 2019 65.97 65.97 65.94 65.94 2,300 -0.08(-0.12%)
May 07, 2019 66.61 66.61 66.02 66.02 2,000 -1.02(-1.52%)
May 06, 2019 67.04 67.04 67.04 67.04 79 -1.78(-2.58%)
May 03, 2019 68.88 68.88 68.81 68.82 400 +0.87(+1.28%)
May 02, 2019 67.93 67.95 67.93 67.95 701 +0.86(+1.29%)
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.