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 (%)
Sep 30, 2019 58.79 58.97 58.76 58.76 1,567 +0.19(+0.32%)
Sep 27, 2019 58.95 59.03 58.57 58.57 1,200 -0.24(-0.41%)
Sep 26, 2019 58.75 58.81 58.68 58.81 1,166 -0.25(-0.42%)
Sep 25, 2019 59.02 59.06 59.02 59.06 347 -0.15(-0.26%)
Sep 24, 2019 59.22 59.22 59.22 59.22 124 -0.20(-0.34%)
Sep 23, 2019 59.37 59.42 59.37 59.42 616 -0.25(-0.42%)
Sep 20, 2019 59.67 59.67 59.67 59.67 100 -0.50(-0.84%)
Sep 19, 2019 60.35 60.44 60.17 60.17 809 -0.72(-1.19%)
Sep 18, 2019 61.07 61.07 60.88 60.89 443 -0.47(-0.76%)
Sep 17, 2019 60.99 61.36 60.99 61.36 490 -0.27(-0.44%)
Sep 16, 2019 61.68 61.69 61.63 61.63 622 -0.82(-1.31%)
Sep 13, 2019 62.43 62.45 62.30 62.45 2,600 +0.53(+0.86%)
Sep 12, 2019 61.68 62.04 61.64 61.92 4,109 -0.12(-0.20%)
Sep 11, 2019 61.92 62.08 61.92 62.04 7,213 +0.51(+0.83%)
Sep 10, 2019 61.39 61.53 61.39 61.53 720 +0.04(+0.06%)
Sep 09, 2019 61.41 61.53 61.36 61.49 1,754 -0.12(-0.19%)
Sep 06, 2019 61.43 61.67 61.43 61.61 1,500 +0.31(+0.51%)
Sep 05, 2019 61.45 61.54 61.30 61.30 2,808 -0.05(-0.07%)
Sep 04, 2019 61.35 61.35 61.35 61.35 0 +2.54(+4.32%)
Sep 03, 2019 58.73 58.88 58.73 58.80 1,189 -0.47(-0.80%)
Aug 30, 2019 59.52 59.52 59.10 59.28 1,800 -0.92(-1.53%)
Aug 29, 2019 60.19 60.24 60.19 60.20 519 +0.61(+1.02%)
Aug 28, 2019 59.30 59.66 59.30 59.59 700 -0.08(-0.13%)
Aug 27, 2019 59.84 59.84 59.67 59.67 1,044 +0.14(+0.23%)
Aug 26, 2019 59.53 59.53 59.53 59.53 125 +0.31(+0.52%)
Aug 23, 2019 59.96 60.26 59.22 59.22 1,700 -1.13(-1.88%)
Aug 22, 2019 60.29 60.42 60.10 60.36 2,076 -1.08(-1.75%)
Aug 21, 2019 61.38 61.43 61.38 61.43 843 +0.39(+0.64%)
Aug 20, 2019 61.14 61.16 60.94 61.04 744 -0.23(-0.38%)
Aug 19, 2019 61.21 61.27 61.13 61.27 2,960 +1.66(+2.78%)
Aug 16, 2019 59.33 59.77 59.33 59.61 3,900 +1.44(+2.48%)
Aug 15, 2019 58.18 58.21 58.17 58.17 1,177 +1.42(+2.50%)
Aug 14, 2019 56.84 57.09 56.75 56.75 2,470 -1.62(-2.77%)
Aug 13, 2019 58.52 58.61 58.15 58.37 2,348 +0.65(+1.12%)
Aug 12, 2019 57.84 57.84 57.72 57.72 654 -1.89(-3.17%)
Aug 09, 2019 59.78 59.79 59.61 59.61 500 -1.04(-1.71%)
Aug 08, 2019 60.44 60.77 60.42 60.65 974 +0.72(+1.20%)
Aug 07, 2019 59.37 59.93 59.17 59.93 3,190 +0.36(+0.60%)
Aug 06, 2019 59.79 59.79 59.57 59.57 748 +0.90(+1.54%)
Aug 05, 2019 59.87 59.87 58.67 58.67 3,858 -2.91(-4.73%)
Aug 02, 2019 62.13 62.13 61.58 61.58 2,000 -0.33(-0.53%)
Aug 01, 2019 63.78 63.94 61.91 61.91 10,382 -1.98(-3.10%)
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%)
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.