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 (%)
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%)
Jun 03, 2019 59.09 59.12 59.08 59.08 695 -0.21(-0.36%)
May 31, 2019 59.12 59.31 59.05 59.29 3,278 -0.42(-0.70%)
May 30, 2019 59.78 59.94 59.66 59.71 1,935 -0.94(-1.54%)
May 29, 2019 60.65 60.69 60.65 60.65 634 +0.20(+0.33%)
May 28, 2019 60.75 60.75 60.45 60.45 3,182 +0.32(+0.53%)
May 24, 2019 60.08 60.13 60.08 60.13 211 +0.12(+0.19%)
May 23, 2019 60.11 60.11 59.96 60.01 2,690 -0.78(-1.28%)
May 22, 2019 60.72 60.79 60.62 60.79 2,599 +0.51(+0.85%)
May 21, 2019 60.28 60.28 60.28 60.28 0 +0.11(+0.18%)
May 20, 2019 60.23 60.23 60.17 60.17 163 -0.15(-0.25%)
May 17, 2019 60.40 60.67 60.32 60.32 634 -0.95(-1.55%)
May 16, 2019 61.46 61.61 61.27 61.27 815 +0.25(+0.41%)
May 15, 2019 61.02 61.02 61.02 61.02 0 +0.42(+0.69%)
May 14, 2019 60.70 60.82 60.60 60.60 2,888 +0.82(+1.37%)
May 13, 2019 59.79 59.79 59.79 59.79 7 -1.67(-2.72%)
May 10, 2019 61.30 61.79 60.70 61.46 5,182 +0.29(+0.48%)
May 09, 2019 61.17 61.17 61.17 61.17 5 -1.18(-1.90%)
May 08, 2019 62.38 62.38 62.35 62.35 2,432 -0.07(-0.12%)
May 07, 2019 62.98 62.98 62.42 62.42 2,115 -0.97(-1.52%)
May 06, 2019 63.39 63.39 63.39 63.39 83 -1.68(-2.58%)
May 03, 2019 65.13 65.13 65.06 65.07 423 +0.82(+1.28%)
May 02, 2019 64.23 64.25 64.23 64.25 741 +0.82(+1.29%)
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.