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 (%)
Feb 28, 2019 62.01 62.01 61.89 61.89 211 -0.06(-0.10%)
Feb 27, 2019 62.14 62.14 61.95 61.95 234 -0.15(-0.25%)
Feb 26, 2019 62.11 62.11 62.11 62.11 6 -0.13(-0.21%)
Feb 25, 2019 62.37 62.37 62.23 62.23 431 -0.05(-0.08%)
Feb 22, 2019 62.31 62.38 62.29 62.29 423 +0.52(+0.84%)
Feb 21, 2019 61.77 61.77 61.77 61.77 81 +0.28(+0.45%)
Feb 20, 2019 61.49 61.49 61.49 61.49 0 +0.42(+0.69%)
Feb 19, 2019 61.19 61.20 61.07 61.07 995 +0.67(+1.11%)
Feb 15, 2019 60.40 60.40 60.40 60.40 317 -0.40(-0.65%)
Feb 14, 2019 60.80 60.80 60.80 60.80 0 +0.17(+0.28%)
Feb 13, 2019 60.86 60.86 60.63 60.63 1,973 +0.54(+0.90%)
Feb 12, 2019 60.05 60.20 60.01 60.08 3,058 +0.19(+0.32%)
Feb 11, 2019 59.89 59.89 59.89 59.89 22 +0.22(+0.37%)
Feb 08, 2019 59.64 59.67 59.63 59.67 423 +0.64(+1.09%)
Feb 07, 2019 59.35 59.35 59.03 59.03 455 -0.57(-0.95%)
Feb 06, 2019 59.60 59.60 59.60 59.60 41 -0.46(-0.77%)
Feb 05, 2019 59.63 60.06 59.63 60.06 1,008 +0.62(+1.05%)
Feb 04, 2019 59.52 59.52 59.43 59.43 545 +0.76(+1.29%)
Feb 01, 2019 58.74 58.74 58.68 58.68 634 -0.75(-1.26%)
Jan 31, 2019 59.43 59.45 59.01 59.43 2,517 +0.66(+1.13%)
Jan 30, 2019 58.32 58.87 58.32 58.76 727 +0.65(+1.12%)
Jan 29, 2019 58.11 58.11 58.11 58.11 0 +0.13(+0.22%)
Jan 28, 2019 57.90 57.98 57.90 57.98 145 -0.52(-0.89%)
Jan 25, 2019 58.27 58.61 58.27 58.50 2,009 +0.84(+1.46%)
Jan 24, 2019 57.63 57.66 57.63 57.66 433 +0.50(+0.88%)
Jan 23, 2019 57.37 57.37 57.15 57.15 634 +0.33(+0.58%)
Jan 22, 2019 56.83 56.83 56.83 56.83 0 -0.88(-1.52%)
Jan 18, 2019 57.70 57.72 57.70 57.70 1,269 +0.50(+0.87%)
Jan 17, 2019 57.05 57.21 57.05 57.21 1,586 -0.16(-0.28%)
Jan 16, 2019 57.02 57.52 57.02 57.37 1,164 +0.84(+1.48%)
Jan 15, 2019 56.53 56.53 56.53 56.53 0 +0.47(+0.84%)
Jan 14, 2019 56.06 56.06 56.06 56.06 211 -0.27(-0.49%)
Jan 11, 2019 56.33 56.33 56.33 56.33 0 -0.40(-0.70%)
Jan 10, 2019 56.73 56.73 56.73 56.73 1 +0.59(+1.05%)
Jan 09, 2019 56.14 56.14 56.14 56.14 0 +0.70(+1.27%)
Jan 08, 2019 55.36 55.44 55.36 55.44 105 +0.55(+1.00%)
Jan 07, 2019 54.61 54.89 54.43 54.89 634 +0.18(+0.34%)
Jan 04, 2019 54.36 54.71 54.36 54.71 846 +2.05(+3.89%)
Jan 03, 2019 52.66 52.66 52.66 52.66 0 -0.77(-1.43%)
Jan 02, 2019 53.42 53.42 53.42 53.42 0 -0.59(-1.10%)
Dec 31, 2018 54.02 54.02 54.02 54.02 634 -0.09(-0.16%)
Dec 28, 2018 54.10 54.10 54.10 54.10 0 +0.36(+0.67%)
Dec 27, 2018 53.34 53.74 53.16 53.74 1,163 -0.55(-1.01%)
Dec 26, 2018 54.29 54.29 54.29 54.29 0 +0.73(+1.37%)
Dec 24, 2018 53.55 53.55 53.55 53.55 0 -0.13(-0.25%)
Dec 21, 2018 54.19 54.19 53.69 53.69 1,586 -0.35(-0.64%)
Dec 20, 2018 54.03 54.03 54.03 54.03 0 -0.21(-0.39%)
Dec 19, 2018 54.91 55.20 54.24 54.24 1,061 -0.31(-0.57%)
Dec 18, 2018 54.62 54.62 54.56 54.56 318 +0.11(+0.21%)
Dec 17, 2018 54.44 54.44 54.44 54.44 0 -0.64(-1.16%)
Dec 14, 2018 55.26 55.26 55.08 55.08 636 -0.31(-0.56%)
Dec 13, 2018 55.39 55.39 55.39 55.39 0 +0.43(+0.78%)
Dec 12, 2018 54.96 54.96 54.96 54.96 0 +0.73(+1.34%)
Dec 11, 2018 54.24 54.24 54.24 54.24 0 +0.30(+0.56%)
Dec 10, 2018 53.93 53.93 53.93 53.93 44 -0.69(-1.27%)
Dec 07, 2018 54.63 54.63 54.63 0 +0.00(+0.00%)
Dec 06, 2018 54.63 54.63 54.63 54.63 424 -1.67(-2.96%)
Dec 04, 2018 56.33 56.33 56.29 56.29 636 +1.38(+2.50%)
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.