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 (%)
Mar 29, 2019 63.13 63.16 63.09 63.11 4,018 +0.86(+1.37%)
Mar 28, 2019 62.26 62.26 62.26 62.26 16 +0.38(+0.61%)
Mar 27, 2019 61.88 61.88 61.88 61.88 0 +0.07(+0.11%)
Mar 26, 2019 61.81 61.81 61.81 61.81 23 +0.21(+0.34%)
Mar 25, 2019 61.43 61.60 61.43 61.60 577 +0.18(+0.30%)
Mar 22, 2019 61.91 61.91 61.41 61.42 101,532 -0.91(-1.47%)
Mar 21, 2019 62.33 62.33 62.33 62.33 38 -0.23(-0.36%)
Mar 20, 2019 62.57 62.57 62.56 62.56 129 -0.17(-0.26%)
Mar 19, 2019 62.70 62.73 62.70 62.73 336 +0.08(+0.13%)
Mar 18, 2019 62.65 62.65 62.65 62.65 0 +0.66(+1.06%)
Mar 15, 2019 61.98 62.14 61.98 61.99 1,586 +0.36(+0.59%)
Mar 14, 2019 61.62 61.62 61.62 61.62 382 -0.37(-0.59%)
Mar 13, 2019 62.08 62.21 61.99 61.99 2,760 -0.09(-0.14%)
Mar 12, 2019 62.08 62.08 62.08 62.08 107 +0.34(+0.56%)
Mar 11, 2019 61.22 61.73 61.22 61.73 171 +1.19(+1.96%)
Mar 08, 2019 60.55 60.55 60.55 60.55 105 -0.52(-0.84%)
Mar 07, 2019 61.52 61.52 61.06 61.06 727 -0.80(-1.30%)
Mar 06, 2019 62.08 62.11 61.87 61.87 693 -0.34(-0.54%)
Mar 05, 2019 61.93 62.20 61.93 62.20 467 +0.12(+0.19%)
Mar 04, 2019 62.25 62.25 62.08 62.08 1,030 -0.03(-0.04%)
Mar 01, 2019 62.11 62.11 62.11 62.11 211 +0.22(+0.36%)
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%)
Dec 03, 2018 54.92 54.92 54.92 0 +0.00(+0.00%)
Nov 30, 2018 55.06 55.06 54.74 54.92 2,441 -0.21(-0.38%)
Nov 29, 2018 54.97 55.23 54.97 55.12 1,486 -0.12(-0.22%)
Nov 28, 2018 55.25 55.25 55.25 0 +0.00(+0.00%)
Nov 27, 2018 55.25 55.25 55.25 55.25 106 +0.11(+0.20%)
Nov 26, 2018 55.13 55.13 55.13 55.13 212 +0.73(+1.35%)
Nov 23, 2018 54.40 54.40 54.40 0 +0.00(+0.00%)
Nov 21, 2018 54.40 54.40 54.40 0 +1.10(+2.07%)
Nov 20, 2018 53.21 53.30 53.21 53.30 636 -1.60(-2.92%)
Nov 19, 2018 54.90 54.90 54.90 54.90 212 -0.03(-0.05%)
Nov 16, 2018 54.84 54.93 54.84 54.93 530 -0.07(-0.12%)
Nov 15, 2018 54.14 54.99 54.14 54.99 1,916 +2.30(+4.36%)
Nov 14, 2018 52.69 52.69 52.69 0 +0.00(+0.00%)
Nov 13, 2018 52.69 52.69 52.69 0 +0.00(+0.00%)
Nov 12, 2018 53.11 53.11 52.69 52.69 318 -0.11(-0.21%)
Nov 09, 2018 52.81 52.81 52.81 52.81 106 -1.04(-1.92%)
Nov 08, 2018 53.79 53.89 53.79 53.84 1,804 -0.35(-0.64%)
Nov 07, 2018 54.48 54.48 54.19 54.19 428 +1.72(+3.29%)
Nov 06, 2018 52.47 52.47 52.47 0 +0.00(+0.00%)
Nov 05, 2018 52.47 52.47 2 +0.00(+0.00%)
Nov 02, 2018 52.47 52.47 52.47 0 +0.00(+0.00%)
Nov 01, 2018 52.47 52.47 52.47 52.47 318 +1.19(+2.31%)
Oct 31, 2018 51.28 51.28 51.28 51.28 106 +0.40(+0.78%)
Oct 30, 2018 50.89 50.89 50.89 0 +0.00(+0.00%)
Oct 29, 2018 51.26 51.26 50.89 50.89 849 -0.61(-1.19%)
Oct 26, 2018 51.50 51.50 51.50 0 +0.00(+0.00%)
Oct 25, 2018 51.50 51.50 51.50 51.50 212 -1.22(-2.32%)
Oct 24, 2018 52.72 52.72 52.72 0 +0.00(+0.00%)
Oct 23, 2018 52.77 52.84 52.72 52.72 2,547 -0.27(-0.52%)
Oct 22, 2018 53.00 53.00 53.00 0 +0.00(+0.00%)
Oct 19, 2018 53.00 53.00 53.00 53.00 212 +0.21(+0.39%)
Oct 18, 2018 52.79 52.79 52.79 0 +0.00(+0.00%)
Oct 17, 2018 52.79 52.79 52.79 0 +0.00(+0.00%)
Oct 16, 2018 52.79 52.79 52.79 0 +0.00(+0.00%)
Oct 15, 2018 52.79 52.79 52.79 52.79 212 +0.47(+0.90%)
Oct 12, 2018 52.32 52.32 52.32 0 +0.00(+0.00%)
Oct 11, 2018 52.76 52.76 52.32 52.32 849 -0.67(-1.26%)
Oct 10, 2018 53.99 53.99 52.99 52.99 212 -0.83(-1.54%)
Oct 09, 2018 53.82 53.82 53.82 53.82 12 +0.00(+0.00%)
Oct 08, 2018 53.82 53.82 53.82 53.82 318 -2.14(-3.82%)
Oct 05, 2018 55.95 55.95 55.95 0 +0.00(+0.00%)
Oct 04, 2018 55.95 55.95 55.95 0 +0.00(+0.00%)
Oct 03, 2018 55.95 55.95 55.95 55.95 212 -1.47(-2.56%)
Oct 02, 2018 57.42 57.42 57.42 0 +0.00(+0.00%)
Oct 01, 2018 57.42 57.42 57.42 0 +0.00(+0.00%)
Sep 28, 2018 57.42 57.42 57.42 0 +0.00(+0.00%)
Sep 27, 2018 57.42 57.42 13 +0.00(+0.00%)
Sep 26, 2018 57.42 57.42 57.42 0 +0.00(+0.00%)
Sep 25, 2018 57.20 57.45 57.20 57.42 2,335 +0.41(+0.71%)
Sep 24, 2018 57.08 57.25 57.02 57.02 1,381 -0.83(-1.43%)
Sep 21, 2018 57.85 57.85 57.85 57.85 212 +0.41(+0.72%)
Sep 20, 2018 57.43 57.43 57.43 57.43 214 +0.11(+0.20%)
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.