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, 2020 56.18 56.30 55.89 56.30 406 -0.39(-0.69%)
Jul 30, 2020 56.82 56.82 56.69 56.69 802 -0.09(-0.16%)
Jul 29, 2020 56.80 56.80 56.78 56.78 573 +0.53(+0.94%)
Jul 28, 2020 56.29 56.51 56.25 56.25 749 +0.02(+0.03%)
Jul 27, 2020 56.06 56.34 56.05 56.24 2,662 -0.05(-0.09%)
Jul 24, 2020 56.20 56.30 56.20 56.29 710 -0.42(-0.75%)
Jul 23, 2020 56.77 56.89 56.71 56.71 1,212 -0.31(-0.54%)
Jul 22, 2020 57.12 57.12 56.94 57.02 1,179 -0.77(-1.34%)
Jul 21, 2020 57.98 57.98 57.80 57.80 403 +0.51(+0.88%)
Jul 20, 2020 57.32 57.40 57.29 57.29 980 -0.01(-0.02%)
Jul 17, 2020 57.39 57.39 57.30 57.30 913 +0.28(+0.50%)
Jul 16, 2020 57.02 57.02 57.02 57.02 317 -1.17(-2.00%)
Jul 15, 2020 58.17 58.18 58.06 58.18 846 -0.50(-0.86%)
Jul 14, 2020 58.07 58.69 58.07 58.69 396 +0.14(+0.24%)
Jul 13, 2020 58.85 59.53 58.55 58.55 5,541 +0.23(+0.39%)
Jul 10, 2020 58.45 58.45 58.04 58.32 1,726 -0.39(-0.67%)
Jul 09, 2020 58.99 58.99 58.70 58.71 742 -0.94(-1.58%)
Jul 08, 2020 59.20 59.65 59.20 59.65 344 +0.55(+0.93%)
Jul 07, 2020 59.59 59.60 59.10 59.10 2,243 -1.40(-2.31%)
Jul 06, 2020 60.20 60.49 60.08 60.49 2,076 +2.34(+4.02%)
Jul 02, 2020 58.13 58.27 58.02 58.16 3,249 +1.50(+2.65%)
Jul 01, 2020 56.87 56.87 56.66 56.66 930 +0.17(+0.31%)
Jun 30, 2020 56.49 56.49 56.38 56.48 1,712 -0.02(-0.04%)
Jun 29, 2020 56.47 56.62 56.33 56.50 3,567 -0.39(-0.69%)
Jun 26, 2020 57.07 57.07 56.89 56.89 1,827 -0.31(-0.54%)
Jun 25, 2020 56.90 57.20 56.77 57.20 2,251 +0.24(+0.42%)
Jun 24, 2020 57.48 57.48 56.89 56.97 3,121 -0.87(-1.51%)
Jun 23, 2020 57.82 58.24 57.73 57.84 3,881 +0.53(+0.92%)
Jun 22, 2020 56.94 57.31 56.94 57.31 634 +0.72(+1.28%)
Jun 19, 2020 57.25 57.41 56.52 56.59 6,600 +0.05(+0.09%)
Jun 18, 2020 56.33 56.62 56.33 56.53 3,962 +0.11(+0.20%)
Jun 17, 2020 56.45 56.64 56.41 56.42 2,635 +0.65(+1.17%)
Jun 16, 2020 56.59 56.59 55.71 55.77 2,660 +0.13(+0.23%)
Jun 15, 2020 55.55 55.93 55.55 55.64 2,306 -0.55(-0.97%)
Jun 12, 2020 56.48 56.48 55.76 56.19 4,163 +1.13(+2.06%)
Jun 11, 2020 55.60 55.60 55.06 55.06 963 -2.55(-4.43%)
Jun 10, 2020 57.44 57.61 57.27 57.61 1,432 -0.01(-0.03%)
Jun 09, 2020 57.42 57.70 57.30 57.62 1,204 +0.37(+0.65%)
Jun 08, 2020 56.91 57.30 56.91 57.25 1,309 +0.19(+0.33%)
Jun 05, 2020 56.75 57.23 56.75 57.06 4,366 +1.73(+3.13%)
Jun 04, 2020 55.34 55.48 55.33 55.33 1,035 -0.52(-0.93%)
Jun 03, 2020 55.56 55.85 55.56 55.85 1,984 +0.89(+1.63%)
Jun 02, 2020 54.60 54.95 54.60 54.95 1,245 +1.74(+3.27%)
Jun 01, 2020 53.01 53.44 53.01 53.21 3,555 +1.59(+3.09%)
May 29, 2020 51.01 51.62 51.01 51.62 720 +0.44(+0.86%)
May 28, 2020 51.25 51.63 51.03 51.18 3,244 -0.07(-0.14%)
May 27, 2020 51.71 51.71 50.94 51.25 11,789 -0.54(-1.05%)
May 26, 2020 52.09 52.20 51.79 51.79 3,561 +0.89(+1.75%)
May 22, 2020 50.78 51.15 50.78 50.90 3,600 -2.75(-5.13%)
May 21, 2020 54.05 54.33 53.30 53.65 2,405 -1.94(-3.49%)
May 20, 2020 55.78 55.78 55.47 55.59 3,504 +0.68(+1.24%)
May 19, 2020 55.11 55.18 54.91 54.91 912 -0.17(-0.31%)
May 18, 2020 54.50 55.10 54.50 55.08 2,882 +1.85(+3.48%)
May 15, 2020 53.40 53.40 52.95 53.23 2,160 -0.46(-0.85%)
May 14, 2020 53.44 53.76 53.35 53.69 4,643 -0.12(-0.23%)
May 13, 2020 54.51 54.51 53.51 53.81 5,229 -0.62(-1.14%)
May 12, 2020 54.70 54.94 54.43 54.43 1,340 -0.51(-0.93%)
May 11, 2020 55.08 55.08 54.90 54.94 1,240 +0.02(+0.03%)
May 08, 2020 54.84 55.06 54.84 54.93 2,571 +0.99(+1.84%)
May 07, 2020 53.99 53.99 53.93 53.93 540 -0.06(-0.12%)
May 06, 2020 54.07 54.18 54.00 54.00 374 +0.19(+0.36%)
May 05, 2020 53.73 53.81 53.65 53.81 599 +0.54(+1.02%)
May 04, 2020 53.00 53.27 53.00 53.26 2,031 +0.48(+0.91%)
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.