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 31, 2020 59.77 59.98 59.77 59.98 795 -0.41(-0.68%)
Aug 28, 2020 60.48 60.48 60.26 60.39 609 +1.09(+1.84%)
Aug 27, 2020 59.18 59.45 59.18 59.30 1,350 -0.47(-0.79%)
Aug 26, 2020 59.70 59.77 59.70 59.77 527 +0.03(+0.05%)
Aug 25, 2020 59.71 59.74 59.71 59.74 419 +0.13(+0.22%)
Aug 24, 2020 59.77 59.77 59.61 59.61 652 +1.05(+1.79%)
Aug 21, 2020 58.61 58.61 58.56 58.56 1,624 +0.65(+1.12%)
Aug 20, 2020 57.38 57.91 57.38 57.91 671 -0.48(-0.82%)
Aug 19, 2020 58.39 58.39 58.39 58.39 75 -0.50(-0.85%)
Aug 18, 2020 58.89 58.89 58.89 58.89 102 -0.17(-0.28%)
Aug 17, 2020 59.15 59.15 58.96 59.06 263 +0.28(+0.48%)
Aug 14, 2020 58.96 58.96 58.78 58.78 609 -0.03(-0.05%)
Aug 13, 2020 58.81 58.81 58.81 58.81 251 +0.04(+0.07%)
Aug 12, 2020 59.10 59.10 58.77 58.77 911 +1.16(+2.02%)
Aug 11, 2020 57.61 57.61 57.61 57.61 159 +0.37(+0.64%)
Aug 10, 2020 57.27 57.27 56.98 57.24 1,117 +0.44(+0.78%)
Aug 07, 2020 56.60 56.84 56.60 56.80 3,249 -0.70(-1.23%)
Aug 06, 2020 57.33 57.61 57.18 57.50 2,409 -0.06(-0.11%)
Aug 05, 2020 57.57 57.57 57.57 57.57 84 -0.11(-0.19%)
Aug 04, 2020 57.72 57.72 57.60 57.68 812 +1.01(+1.78%)
Aug 03, 2020 56.50 56.85 56.50 56.67 1,172 +0.37(+0.66%)
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%)
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.