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 (%)
Jan 29, 2021 67.69 67.69 67.20 67.48 5,217 -1.36(-1.98%)
Jan 28, 2021 68.70 68.84 68.69 68.84 391 -0.58(-0.83%)
Jan 27, 2021 69.67 69.68 69.41 69.41 1,401 -1.43(-2.02%)
Jan 26, 2021 70.65 70.88 70.64 70.84 2,197 -1.00(-1.39%)
Jan 25, 2021 71.31 71.84 71.31 71.84 592 +1.50(+2.13%)
Jan 22, 2021 69.98 70.34 69.98 70.34 1,605 -0.81(-1.14%)
Jan 21, 2021 71.17 71.17 71.15 71.15 321 -0.37(-0.52%)
Jan 20, 2021 71.19 71.53 71.19 71.53 831 +0.74(+1.04%)
Jan 19, 2021 70.78 70.90 70.73 70.79 2,936 +1.99(+2.90%)
Jan 15, 2021 68.80 68.80 68.80 68.80 200 +0.28(+0.41%)
Jan 14, 2021 68.51 68.51 68.51 68.51 103 -0.06(-0.09%)
Jan 13, 2021 68.57 68.57 68.57 68.57 149 -0.22(-0.32%)
Jan 12, 2021 68.70 68.80 68.70 68.79 762 +0.99(+1.46%)
Jan 11, 2021 67.80 67.80 67.80 67.80 98 -0.63(-0.92%)
Jan 08, 2021 68.29 68.43 68.29 68.43 501 +0.85(+1.26%)
Jan 07, 2021 67.33 67.58 67.33 67.58 552 +0.48(+0.72%)
Jan 06, 2021 66.90 67.10 66.84 67.10 1,423 -1.01(-1.48%)
Jan 05, 2021 67.94 68.11 67.94 68.11 385 +1.51(+2.26%)
Jan 04, 2021 67.41 67.41 66.35 66.60 1,710 +0.67(+1.01%)
Dec 31, 2020 65.93 65.93 65.93 204 -0.19(-0.29%)
Dec 30, 2020 66.24 66.24 66.13 66.13 204 +1.45(+2.24%)
Dec 29, 2020 64.68 64.68 64.68 64.68 589 -0.18(-0.28%)
Dec 28, 2020 64.89 64.94 64.86 64.86 576 +0.53(+0.83%)
Dec 24, 2020 64.25 64.33 64.25 64.33 501 +0.51(+0.79%)
Dec 23, 2020 63.90 63.90 63.82 63.82 1,835 +0.76(+1.20%)
Dec 22, 2020 63.13 63.14 63.06 63.06 658 -0.72(-1.12%)
Dec 21, 2020 63.76 63.89 63.76 63.78 376 -0.40(-0.63%)
Dec 18, 2020 64.07 64.21 64.07 64.18 802 -0.21(-0.33%)
Dec 17, 2020 64.32 64.39 64.30 64.39 1,352 +0.12(+0.18%)
Dec 16, 2020 64.24 64.27 64.06 64.27 1,560 +0.30(+0.46%)
Dec 15, 2020 63.64 63.98 63.64 63.98 2,097 +0.12(+0.19%)
Dec 14, 2020 63.85 63.91 63.74 63.86 1,504 +0.25(+0.39%)
Dec 11, 2020 63.74 63.74 63.41 63.62 2,234 -0.33(-0.52%)
Dec 10, 2020 63.62 63.99 63.62 63.95 1,927 +0.70(+1.10%)
Dec 09, 2020 63.59 63.59 63.03 63.25 1,107 +0.00(+0.00%)
Dec 08, 2020 63.02 63.25 63.02 63.25 2,351 -0.13(-0.21%)
Dec 07, 2020 63.41 63.45 63.24 63.38 2,010 -0.37(-0.58%)
Dec 04, 2020 63.59 63.75 63.52 63.75 507 +0.59(+0.93%)
Dec 03, 2020 63.33 63.33 63.16 63.16 416 +0.17(+0.27%)
Dec 02, 2020 62.99 62.99 62.99 62.99 153 -0.08(-0.13%)
Dec 01, 2020 62.94 63.29 62.94 63.07 611 +0.72(+1.16%)
Nov 30, 2020 62.53 62.53 62.34 62.34 1,663 -1.46(-2.30%)
Nov 27, 2020 63.81 63.81 63.81 63.81 913 +0.05(+0.08%)
Nov 25, 2020 63.76 63.76 63.76 63.76 101 -0.24(-0.38%)
Nov 24, 2020 63.83 64.00 63.83 64.00 935 +1.19(+1.89%)
Nov 23, 2020 62.79 63.02 62.79 62.82 1,797 -0.94(-1.47%)
Nov 20, 2020 63.77 63.86 63.67 63.76 1,523 +0.30(+0.47%)
Nov 19, 2020 63.33 63.49 63.33 63.46 1,271 +0.13(+0.20%)
Nov 18, 2020 63.54 63.54 63.33 63.33 558 -0.01(-0.01%)
Nov 17, 2020 63.15 63.43 63.02 63.34 1,498 +0.28(+0.45%)
Nov 16, 2020 63.00 63.12 62.97 63.05 3,118 +0.86(+1.38%)
Nov 13, 2020 62.11 62.24 62.08 62.19 3,757 +0.92(+1.51%)
Nov 12, 2020 61.69 61.69 61.27 61.27 1,602 -0.83(-1.34%)
Nov 11, 2020 61.94 62.10 61.94 62.10 348 -0.35(-0.56%)
Nov 10, 2020 62.05 62.45 62.05 62.45 1,155 +1.07(+1.74%)
Nov 09, 2020 61.55 61.55 61.38 61.38 2,558 +1.18(+1.95%)
Nov 06, 2020 60.00 60.27 59.99 60.21 2,741 -0.49(-0.81%)
Nov 05, 2020 60.52 60.70 60.52 60.70 374 +0.87(+1.46%)
Nov 04, 2020 59.12 59.82 59.12 59.82 1,532 +1.83(+3.16%)
Nov 03, 2020 57.69 57.99 57.63 57.99 2,585 +1.37(+2.42%)
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.