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 (%)
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%)
Feb 03, 2020 58.83 58.83 58.69 58.69 1,406 +0.72(+1.24%)
Jan 31, 2020 57.97 57.97 57.86 57.97 514 -1.42(-2.39%)
Jan 30, 2020 58.91 59.39 58.62 59.39 1,218 -0.49(-0.82%)
Jan 29, 2020 60.16 60.16 59.88 59.88 1,211 +0.69(+1.17%)
Jan 28, 2020 59.10 59.19 59.10 59.19 848 +0.21(+0.35%)
Jan 27, 2020 58.65 58.99 58.65 58.99 287 -2.22(-3.63%)
Jan 24, 2020 61.79 61.79 61.21 61.21 3,394 -0.63(-1.01%)
Jan 23, 2020 61.83 61.83 61.83 61.83 351 -0.44(-0.71%)
Jan 22, 2020 62.37 62.37 62.27 62.27 1,064 +0.09(+0.15%)
Jan 21, 2020 62.24 62.41 62.18 62.18 961 -2.63(-4.06%)
Jan 17, 2020 64.65 64.83 64.65 64.81 1,440 +0.24(+0.37%)
Jan 16, 2020 64.28 64.57 64.28 64.57 2,474 +0.63(+0.99%)
Jan 15, 2020 63.94 63.94 63.94 63.94 0 -0.26(-0.41%)
Jan 14, 2020 63.97 64.27 63.97 64.20 2,176 -0.17(-0.26%)
Jan 13, 2020 63.70 64.36 63.70 64.36 874 +1.16(+1.83%)
Jan 10, 2020 63.29 63.32 63.20 63.20 1,131 +0.21(+0.33%)
Jan 09, 2020 62.99 63.07 62.93 63.00 1,156 +0.55(+0.87%)
Jan 08, 2020 62.45 62.45 62.45 62.45 226 +0.20(+0.33%)
Jan 07, 2020 62.23 62.25 62.23 62.25 10,669 +0.30(+0.49%)
Jan 06, 2020 61.98 61.98 61.95 61.95 365 -0.30(-0.48%)
Jan 03, 2020 62.24 62.24 62.24 62.24 205 -0.71(-1.13%)
Jan 02, 2020 62.61 62.97 62.60 62.95 3,160 +1.45(+2.35%)
Dec 31, 2019 61.44 61.51 61.31 61.51 1,131 +0.20(+0.33%)
Dec 30, 2019 61.69 61.69 61.30 61.30 2,251 -0.01(-0.02%)
Dec 27, 2019 61.33 61.35 61.31 61.31 3,394 +0.31(+0.51%)
Dec 26, 2019 60.89 61.04 60.89 61.00 1,448 +0.30(+0.50%)
Dec 24, 2019 60.70 60.70 60.70 60.70 411 +0.06(+0.10%)
Dec 23, 2019 60.60 60.64 60.58 60.64 643 -0.11(-0.18%)
Dec 20, 2019 60.67 60.79 60.67 60.75 1,028 +0.23(+0.39%)
Dec 19, 2019 60.40 60.60 60.40 60.52 930 -0.46(-0.76%)
Dec 18, 2019 60.90 60.98 60.80 60.98 1,810 -0.20(-0.33%)
Dec 17, 2019 61.11 61.18 61.11 61.18 338 +0.42(+0.69%)
Dec 16, 2019 60.90 60.90 60.77 60.77 2,039 +0.24(+0.40%)
Dec 13, 2019 60.79 61.41 60.53 60.53 1,665 +0.48(+0.79%)
Dec 12, 2019 60.11 60.18 59.84 60.05 3,435 +1.27(+2.16%)
Dec 11, 2019 58.78 58.78 58.78 58.78 2 +0.67(+1.16%)
Dec 10, 2019 58.21 58.21 58.11 58.11 756 -0.03(-0.06%)
Dec 09, 2019 58.16 58.16 58.14 58.14 258 -0.67(-1.14%)
Dec 06, 2019 58.81 58.85 58.81 58.82 12,285 +0.61(+1.05%)
Dec 05, 2019 58.07 58.21 58.07 58.21 752 -0.04(-0.07%)
Dec 04, 2019 58.31 58.31 58.15 58.24 3,220 +0.20(+0.35%)
Dec 03, 2019 57.90 58.04 57.90 58.04 3,025 -0.34(-0.59%)
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.