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 (%)
Apr 30, 2020 55.32 55.32 54.38 54.38 746 -1.14(-2.06%)
Apr 29, 2020 55.37 55.64 55.37 55.53 2,248 +0.46(+0.83%)
Apr 28, 2020 55.29 55.40 55.07 55.07 1,667 +0.24(+0.44%)
Apr 27, 2020 54.52 55.04 54.52 54.83 1,857 +0.69(+1.28%)
Apr 24, 2020 54.04 54.14 53.86 54.14 2,468 -0.09(-0.16%)
Apr 23, 2020 54.40 54.76 54.22 54.22 3,521 +0.15(+0.27%)
Apr 22, 2020 53.89 54.20 53.88 54.07 4,191 +1.01(+1.90%)
Apr 21, 2020 53.26 53.26 53.07 53.07 291 -1.61(-2.94%)
Apr 20, 2020 54.60 54.88 54.47 54.68 2,632 -0.54(-0.98%)
Apr 17, 2020 55.13 55.36 54.98 55.22 7,303 +1.27(+2.36%)
Apr 16, 2020 53.94 53.94 53.94 53.94 10,344 -0.28(-0.51%)
Apr 15, 2020 54.03 54.22 53.89 54.22 4,666 -0.91(-1.65%)
Apr 14, 2020 55.09 55.30 54.90 55.13 2,745 +1.14(+2.11%)
Apr 13, 2020 53.88 54.21 53.52 53.99 8,355 -0.10(-0.19%)
Apr 09, 2020 54.11 54.33 54.10 54.10 720 +0.28(+0.52%)
Apr 08, 2020 53.62 53.82 53.62 53.82 4,515 +0.16(+0.29%)
Apr 07, 2020 54.45 54.59 53.66 53.66 2,474 +0.33(+0.62%)
Apr 06, 2020 52.45 53.33 52.45 53.33 5,794 +2.35(+4.61%)
Apr 03, 2020 51.71 51.71 50.78 50.98 411 +0.06(+0.12%)
Apr 02, 2020 50.62 50.92 50.27 50.92 8,078 +1.29(+2.61%)
Apr 01, 2020 50.20 50.21 49.63 49.63 34,019 -1.36(-2.67%)
Mar 31, 2020 51.66 51.76 50.99 50.99 5,069 +0.24(+0.48%)
Mar 30, 2020 50.48 50.83 50.42 50.74 7,351 +1.09(+2.19%)
Mar 27, 2020 49.91 50.37 49.66 49.66 12,138 -2.71(-5.18%)
Mar 26, 2020 50.88 52.37 50.88 52.37 4,203 +1.58(+3.11%)
Mar 25, 2020 50.40 51.09 50.20 50.79 3,364 +1.53(+3.10%)
Mar 24, 2020 49.18 49.53 49.10 49.26 1,364 +2.66(+5.71%)
Mar 23, 2020 47.06 47.06 46.32 46.60 3,711 -1.30(-2.71%)
Mar 20, 2020 48.97 48.97 47.90 47.90 2,160 +0.37(+0.79%)
Mar 19, 2020 47.36 48.26 47.00 47.53 2,079 -1.71(-3.48%)
Mar 18, 2020 48.35 49.24 48.35 49.24 2,757 -2.58(-4.97%)
Mar 17, 2020 50.15 51.81 50.15 51.81 5,065 +3.08(+6.32%)
Mar 16, 2020 49.96 50.00 48.73 48.73 6,716 -5.09(-9.46%)
Mar 13, 2020 54.55 54.55 52.12 53.83 9,463 +2.72(+5.31%)
Mar 12, 2020 51.65 51.65 50.88 51.11 1,288 -4.29(-7.74%)
Mar 11, 2020 55.30 55.40 55.30 55.40 324 -1.52(-2.67%)
Mar 10, 2020 56.67 56.92 56.08 56.92 2,801 +1.57(+2.83%)
Mar 09, 2020 55.21 55.35 55.21 55.35 2,983 -2.50(-4.32%)
Mar 06, 2020 57.65 57.85 57.65 57.85 617 -0.54(-0.93%)
Mar 05, 2020 58.76 58.76 58.39 58.39 627 +0.06(+0.10%)
Mar 04, 2020 58.14 58.33 58.14 58.33 597 +0.55(+0.95%)
Mar 03, 2020 57.95 57.95 57.78 57.78 1,189 -0.30(-0.52%)
Mar 02, 2020 57.66 58.08 57.58 58.08 3,101 -0.51(-0.86%)
Feb 28, 2020 57.39 58.59 57.39 58.59 2,263 +0.16(+0.27%)
Feb 27, 2020 58.90 58.96 58.43 58.43 1,059 -0.26(-0.45%)
Feb 26, 2020 59.05 59.05 58.69 58.69 229 +0.56(+0.96%)
Feb 25, 2020 58.14 58.14 58.14 58.14 111 -0.53(-0.90%)
Feb 24, 2020 58.76 58.79 58.67 58.67 1,955 -1.77(-2.94%)
Feb 21, 2020 60.42 60.48 60.42 60.44 3,086 -0.06(-0.10%)
Feb 20, 2020 60.67 60.67 60.30 60.51 3,053 -0.71(-1.17%)
Feb 19, 2020 61.22 61.22 61.22 61.22 84 +0.19(+0.31%)
Feb 18, 2020 61.03 61.03 61.03 61.03 10,387 -0.35(-0.57%)
Feb 14, 2020 61.35 61.38 61.27 61.38 720 +0.30(+0.49%)
Feb 13, 2020 61.26 61.30 61.08 61.08 2,412 -0.59(-0.96%)
Feb 12, 2020 61.74 61.74 61.67 61.67 1,036 +0.88(+1.46%)
Feb 11, 2020 60.84 60.92 60.79 60.79 3,026 +0.47(+0.77%)
Feb 10, 2020 60.23 60.32 60.23 60.32 1,086 +0.41(+0.68%)
Feb 07, 2020 60.14 60.14 59.91 59.91 1,645 -0.60(-0.99%)
Feb 06, 2020 60.64 60.64 60.51 60.51 1,322 +0.75(+1.25%)
Feb 05, 2020 59.78 59.78 59.77 59.77 472 +0.23(+0.38%)
Feb 04, 2020 59.67 59.73 59.54 59.54 927 +0.85(+1.45%)
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.