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 61.44 61.51 61.31 61.51 1,131 +0.20(+0.33%)
Dec 30, 2019 61.69 61.69 61.30 61.30 2,251 -0.01(-0.02%)
Dec 27, 2019 61.33 61.35 61.31 61.31 3,394 +0.31(+0.51%)
Dec 26, 2019 60.89 61.04 60.89 61.00 1,448 +0.30(+0.50%)
Dec 24, 2019 60.70 60.70 60.70 60.70 411 +0.06(+0.10%)
Dec 23, 2019 60.60 60.64 60.58 60.64 643 -0.11(-0.18%)
Dec 20, 2019 60.67 60.79 60.67 60.75 1,028 +0.23(+0.39%)
Dec 19, 2019 60.40 60.60 60.40 60.52 930 -0.46(-0.76%)
Dec 18, 2019 60.90 60.98 60.80 60.98 1,810 -0.20(-0.33%)
Dec 17, 2019 61.11 61.18 61.11 61.18 338 +0.42(+0.69%)
Dec 16, 2019 60.90 60.90 60.77 60.77 2,039 +0.24(+0.40%)
Dec 13, 2019 60.79 61.41 60.53 60.53 1,665 +0.48(+0.79%)
Dec 12, 2019 60.11 60.18 59.84 60.05 3,435 +1.27(+2.16%)
Dec 11, 2019 58.78 58.78 58.78 58.78 2 +0.67(+1.16%)
Dec 10, 2019 58.21 58.21 58.11 58.11 756 -0.03(-0.06%)
Dec 09, 2019 58.16 58.16 58.14 58.14 258 -0.67(-1.14%)
Dec 06, 2019 58.81 58.85 58.81 58.82 12,285 +0.61(+1.05%)
Dec 05, 2019 58.07 58.21 58.07 58.21 752 -0.04(-0.07%)
Dec 04, 2019 58.31 58.31 58.15 58.24 3,220 +0.20(+0.35%)
Dec 03, 2019 57.90 58.04 57.90 58.04 3,025 -0.34(-0.59%)
Dec 02, 2019 58.47 58.64 58.29 58.39 5,409 -0.19(-0.33%)
Nov 29, 2019 58.68 58.68 58.58 58.58 3,956 -1.24(-2.08%)
Nov 27, 2019 59.73 59.82 59.73 59.82 624 -0.00(-0.00%)
Nov 26, 2019 59.70 59.82 59.66 59.82 840 -0.38(-0.63%)
Nov 25, 2019 60.29 60.29 60.20 60.20 479 +1.23(+2.08%)
Nov 22, 2019 58.97 58.98 58.97 58.98 416 +0.04(+0.06%)
Nov 21, 2019 58.84 58.94 58.84 58.94 207 -0.23(-0.38%)
Nov 20, 2019 59.32 59.32 59.17 59.17 1,101 -0.50(-0.84%)
Nov 19, 2019 59.67 59.79 59.67 59.67 1,197 +0.78(+1.33%)
Nov 18, 2019 59.03 59.03 58.89 58.89 1,438 +0.32(+0.54%)
Nov 15, 2019 58.47 58.57 58.47 58.57 1,561 +0.00(+0.00%)
Nov 14, 2019 58.49 58.57 58.43 58.57 11,338 -0.31(-0.52%)
Nov 13, 2019 58.69 58.91 58.69 58.88 764 -1.06(-1.77%)
Nov 12, 2019 59.97 60.13 59.94 59.94 1,826 -0.53(-0.88%)
Nov 11, 2019 60.38 60.51 60.37 60.47 1,815 -1.08(-1.76%)
Nov 08, 2019 61.78 61.78 61.55 61.55 728 -0.49(-0.79%)
Nov 07, 2019 62.18 62.28 62.04 62.04 1,908 +0.44(+0.71%)
Nov 06, 2019 61.70 61.70 61.60 61.60 740 +0.24(+0.39%)
Nov 05, 2019 61.37 61.39 61.36 61.37 1,397 +0.01(+0.01%)
Nov 04, 2019 61.42 61.42 61.36 61.36 1,097 +0.67(+1.10%)
Nov 01, 2019 60.49 60.74 60.49 60.69 1,041 +0.93(+1.55%)
Oct 31, 2019 59.65 59.76 59.65 59.76 2,360 +0.28(+0.47%)
Oct 30, 2019 59.28 59.48 59.17 59.48 2,532 +0.15(+0.26%)
Oct 29, 2019 59.32 59.41 59.32 59.33 2,175 -0.36(-0.60%)
Oct 28, 2019 59.46 59.69 59.46 59.69 1,423 +0.96(+1.63%)
Oct 25, 2019 58.59 58.78 58.59 58.73 3,123 +0.27(+0.47%)
Oct 24, 2019 58.36 58.46 58.25 58.46 2,266 +0.46(+0.79%)
Oct 23, 2019 57.75 57.99 57.75 57.99 12,529 -0.31(-0.53%)
Oct 22, 2019 58.32 58.43 58.31 58.31 829 +0.08(+0.14%)
Oct 21, 2019 58.04 58.23 58.04 58.23 1,469 +0.41(+0.71%)
Oct 18, 2019 57.87 57.89 57.81 57.81 1,978 -0.31(-0.53%)
Oct 17, 2019 58.12 58.12 58.12 58.12 120 +0.16(+0.28%)
Oct 16, 2019 57.96 57.96 57.96 57.96 66 +0.62(+1.07%)
Oct 15, 2019 57.16 57.39 57.09 57.35 1,195 +0.21(+0.38%)
Oct 14, 2019 57.26 57.26 57.13 57.13 383 +0.01(+0.02%)
Oct 11, 2019 57.27 57.42 56.92 57.12 2,915 +1.08(+1.93%)
Oct 10, 2019 56.14 56.14 56.04 56.04 381 +0.24(+0.42%)
Oct 09, 2019 55.94 55.94 55.80 55.80 889 -0.14(-0.26%)
Oct 08, 2019 56.17 56.17 55.95 55.95 1,628 -0.20(-0.36%)
Oct 07, 2019 56.31 56.31 56.15 56.15 1,154 -0.15(-0.27%)
Oct 04, 2019 56.26 56.31 56.26 56.31 624 -0.73(-1.27%)
Oct 03, 2019 57.06 57.06 56.89 57.03 1,785 +0.67(+1.19%)
Oct 02, 2019 56.48 56.48 56.27 56.36 981 +0.67(+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.