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 (%)
Aug 30, 2019 57.17 57.17 56.76 56.93 1,874 -0.88(-1.53%)
Aug 29, 2019 57.81 57.86 57.81 57.82 540 +0.58(+1.02%)
Aug 28, 2019 56.96 57.30 56.96 57.24 728 -0.07(-0.13%)
Aug 27, 2019 57.48 57.48 57.31 57.31 1,086 +0.13(+0.23%)
Aug 26, 2019 57.18 57.18 57.18 57.18 130 +0.29(+0.52%)
Aug 23, 2019 57.59 57.88 56.88 56.88 1,769 -1.09(-1.88%)
Aug 22, 2019 57.91 58.03 57.73 57.97 2,161 -1.03(-1.75%)
Aug 21, 2019 58.96 59.01 58.96 59.01 877 +0.37(+0.64%)
Aug 20, 2019 58.72 58.74 58.53 58.63 774 -0.22(-0.38%)
Aug 19, 2019 58.79 58.85 58.72 58.85 3,081 +1.59(+2.78%)
Aug 16, 2019 56.99 57.41 56.99 57.26 4,060 +1.39(+2.48%)
Aug 15, 2019 55.88 55.91 55.87 55.87 1,225 +1.36(+2.50%)
Aug 14, 2019 54.59 54.83 54.51 54.51 2,571 -1.55(-2.77%)
Aug 13, 2019 56.21 56.29 55.85 56.06 2,444 +0.62(+1.12%)
Aug 12, 2019 55.56 55.56 55.44 55.44 680 -1.82(-3.17%)
Aug 09, 2019 57.42 57.43 57.26 57.26 520 -0.99(-1.71%)
Aug 08, 2019 58.05 58.37 58.04 58.25 1,014 +0.69(+1.20%)
Aug 07, 2019 57.02 57.56 56.83 57.56 3,321 +0.34(+0.60%)
Aug 06, 2019 57.43 57.43 57.22 57.22 778 +0.87(+1.54%)
Aug 05, 2019 57.51 57.51 56.35 56.35 4,016 -2.80(-4.73%)
Aug 02, 2019 59.68 59.68 59.15 59.15 2,082 -0.31(-0.53%)
Aug 01, 2019 61.26 61.41 59.47 59.47 10,808 -1.90(-3.10%)
Jul 31, 2019 61.92 61.92 61.37 61.37 1,662 -0.97(-1.56%)
Jul 30, 2019 62.41 62.67 62.24 62.34 1,602 -0.43(-0.68%)
Jul 29, 2019 62.76 62.76 62.76 62.76 110 -0.80(-1.26%)
Jul 26, 2019 63.73 63.73 63.57 63.57 104 -0.28(-0.44%)
Jul 25, 2019 63.85 63.85 63.85 63.85 187 -0.77(-1.19%)
Jul 24, 2019 64.46 64.61 64.46 64.61 1,555 -0.05(-0.08%)
Jul 23, 2019 64.55 64.66 64.49 64.66 541 +0.34(+0.52%)
Jul 22, 2019 64.38 64.43 64.32 64.32 782 -0.66(-1.02%)
Jul 19, 2019 65.32 65.32 64.99 64.99 416 +0.39(+0.60%)
Jul 18, 2019 64.42 64.67 64.42 64.60 1,585 +0.25(+0.39%)
Jul 17, 2019 64.35 64.35 64.35 64.35 0 -0.22(-0.34%)
Jul 16, 2019 64.57 64.57 64.57 64.57 84 +0.16(+0.24%)
Jul 15, 2019 64.41 64.41 64.41 64.41 70 +0.13(+0.21%)
Jul 12, 2019 64.20 64.28 64.20 64.28 520 +0.37(+0.57%)
Jul 11, 2019 63.86 63.91 63.86 63.91 913 +0.03(+0.05%)
Jul 10, 2019 63.99 63.99 63.88 63.88 416 +0.12(+0.18%)
Jul 09, 2019 63.61 63.77 63.61 63.77 1,091 -0.62(-0.97%)
Jul 08, 2019 64.21 64.39 64.21 64.39 1,758 -0.40(-0.62%)
Jul 05, 2019 64.80 64.80 64.67 64.79 1,249 -0.32(-0.49%)
Jul 03, 2019 65.11 65.11 65.11 65.11 104 +0.40(+0.62%)
Jul 02, 2019 64.71 64.71 64.71 64.71 0 +0.60(+0.94%)
Jul 01, 2019 64.34 64.49 64.10 64.10 757 +0.64(+1.01%)
Jun 28, 2019 63.56 63.56 63.46 63.46 312 -0.38(-0.60%)
Jun 27, 2019 63.85 63.85 63.85 63.85 57 +0.61(+0.96%)
Jun 26, 2019 63.24 63.24 63.24 63.24 0 +0.52(+0.83%)
Jun 25, 2019 63.06 63.06 62.72 62.72 322 -0.58(-0.91%)
Jun 24, 2019 63.26 63.36 63.26 63.29 728 +0.23(+0.36%)
Jun 21, 2019 63.06 63.09 63.06 63.07 208 -0.42(-0.66%)
Jun 20, 2019 63.65 63.65 63.49 63.49 287 +0.72(+1.14%)
Jun 19, 2019 62.47 62.77 62.47 62.77 635 +0.99(+1.61%)
Jun 18, 2019 61.78 61.78 61.37 61.78 624 +1.69(+2.81%)
Jun 17, 2019 60.22 60.22 60.09 60.09 2,370 +0.31(+0.52%)
Jun 14, 2019 59.94 59.94 59.70 59.78 2,811 -0.38(-0.64%)
Jun 13, 2019 60.29 60.29 60.16 60.16 693 +0.19(+0.31%)
Jun 12, 2019 60.18 60.18 59.95 59.98 709 -1.44(-2.35%)
Jun 11, 2019 61.42 61.42 61.42 61.42 0 +0.41(+0.68%)
Jun 10, 2019 61.15 61.15 61.01 61.01 473 +0.97(+1.62%)
Jun 07, 2019 60.04 60.04 60.04 60.04 104 +0.41(+0.68%)
Jun 06, 2019 59.67 59.72 59.63 59.63 646 +0.27(+0.45%)
Jun 05, 2019 59.36 59.36 59.36 59.36 110 +0.02(+0.03%)
Jun 04, 2019 58.82 59.35 58.82 59.35 566 +0.27(+0.45%)
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.