Skip to main content
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 (%)
Mar 17, 2021 72.30 72.30 72.30 0 +0.20(+0.28%)
Mar 16, 2021 72.10 72.10 72.10 72.10 387 +0.43(+0.60%)
Mar 15, 2021 71.42 71.67 71.42 71.67 1,248 +0.55(+0.78%)
Mar 12, 2021 70.50 71.12 70.50 71.12 4,314 -1.01(-1.40%)
Mar 11, 2021 72.29 72.29 71.99 72.13 1,996 +0.73(+1.03%)
Mar 10, 2021 71.03 71.39 71.03 71.39 1,152 +0.60(+0.84%)
Mar 09, 2021 71.09 71.09 70.69 70.80 731 +0.72(+1.03%)
Mar 08, 2021 69.97 70.07 69.97 70.07 473 -1.08(-1.52%)
Mar 05, 2021 70.64 71.16 70.41 71.16 3,009 +0.18(+0.25%)
Mar 04, 2021 71.36 71.51 70.90 70.98 54,044 -0.26(-0.37%)
Mar 03, 2021 71.49 71.57 71.22 71.24 1,705 +0.47(+0.66%)
Mar 02, 2021 70.80 71.13 70.76 70.78 7,654 -1.09(-1.52%)
Mar 01, 2021 71.87 71.91 71.62 71.87 2,449 +0.82(+1.16%)
Feb 26, 2021 71.17 71.17 70.69 71.05 6,421 -1.36(-1.87%)
Feb 25, 2021 73.03 73.03 72.30 72.40 1,373 -0.91(-1.24%)
Feb 24, 2021 72.61 73.31 72.49 73.31 1,945 -1.39(-1.86%)
Feb 23, 2021 74.67 74.78 74.57 74.70 1,174 +2.20(+3.03%)
Feb 22, 2021 72.72 72.72 72.36 72.50 2,365 -1.10(-1.49%)
Feb 19, 2021 73.56 73.86 73.47 73.60 2,708 +0.47(+0.64%)
Feb 18, 2021 72.86 73.13 72.73 73.13 1,413 -1.35(-1.81%)
Feb 17, 2021 74.15 74.56 74.11 74.47 3,072 +1.16(+1.58%)
Feb 16, 2021 73.72 73.72 73.26 73.32 2,988 +0.88(+1.22%)
Feb 12, 2021 72.45 72.63 70.36 72.43 5,116 +0.15(+0.21%)
Feb 11, 2021 72.14 72.28 72.13 72.28 1,148 +1.23(+1.74%)
Feb 10, 2021 71.16 71.27 70.98 71.05 3,847 +0.62(+0.87%)
Feb 09, 2021 70.27 70.65 70.27 70.43 3,315 +0.19(+0.27%)
Feb 08, 2021 70.32 70.32 70.04 70.24 3,928 -0.19(-0.27%)
Feb 05, 2021 70.38 70.43 70.22 70.43 5,518 +0.75(+1.08%)
Feb 04, 2021 69.64 69.68 69.60 69.68 905 +0.08(+0.11%)
Feb 03, 2021 69.60 69.60 69.60 69.60 136 -0.12(-0.18%)
Feb 02, 2021 69.54 69.77 69.54 69.73 2,488 +1.48(+2.17%)
Feb 01, 2021 68.00 68.25 67.84 68.24 5,626 +0.77(+1.14%)
Jan 29, 2021 67.69 67.69 67.20 67.48 5,217 -1.36(-1.98%)
Jan 28, 2021 68.70 68.84 68.69 68.84 391 -0.58(-0.83%)
Jan 27, 2021 69.67 69.68 69.41 69.41 1,401 -1.43(-2.02%)
Jan 26, 2021 70.65 70.88 70.64 70.84 2,197 -1.00(-1.39%)
Jan 25, 2021 71.31 71.84 71.31 71.84 592 +1.50(+2.13%)
Jan 22, 2021 69.98 70.34 69.98 70.34 1,605 -0.81(-1.14%)
Jan 21, 2021 71.17 71.17 71.15 71.15 321 -0.37(-0.52%)
Jan 20, 2021 71.19 71.53 71.19 71.53 831 +0.74(+1.04%)
Jan 19, 2021 70.78 70.90 70.73 70.79 2,936 +1.99(+2.90%)
Jan 15, 2021 68.80 68.80 68.80 68.80 200 +0.28(+0.41%)
Jan 14, 2021 68.51 68.51 68.51 68.51 103 -0.06(-0.09%)
Jan 13, 2021 68.57 68.57 68.57 68.57 149 -0.22(-0.32%)
Jan 12, 2021 68.70 68.80 68.70 68.79 762 +0.99(+1.46%)
Jan 11, 2021 67.80 67.80 67.80 67.80 98 -0.63(-0.92%)
Jan 08, 2021 68.29 68.43 68.29 68.43 501 +0.85(+1.26%)
Jan 07, 2021 67.33 67.58 67.33 67.58 552 +0.48(+0.72%)
Jan 06, 2021 66.90 67.10 66.84 67.10 1,423 -1.01(-1.48%)
Jan 05, 2021 67.94 68.11 67.94 68.11 385 +1.51(+2.26%)
Jan 04, 2021 67.41 67.41 66.35 66.60 1,710 +0.67(+1.01%)
Dec 31, 2020 65.93 65.93 65.93 204 -0.19(-0.29%)
Dec 30, 2020 66.24 66.24 66.13 66.13 204 +1.45(+2.24%)
Dec 29, 2020 64.68 64.68 64.68 64.68 589 -0.18(-0.28%)
Dec 28, 2020 64.89 64.94 64.86 64.86 576 +0.53(+0.83%)
Dec 24, 2020 64.25 64.33 64.25 64.33 501 +0.51(+0.79%)
Dec 23, 2020 63.90 63.90 63.82 63.82 1,835 +0.76(+1.20%)
Dec 22, 2020 63.13 63.14 63.06 63.06 658 -0.72(-1.12%)
Dec 21, 2020 63.76 63.89 63.76 63.78 376 -0.40(-0.63%)
Dec 18, 2020 64.07 64.21 64.07 64.18 802 -0.21(-0.33%)
Dec 17, 2020 64.32 64.39 64.30 64.39 1,352 +0.12(+0.18%)
Dec 16, 2020 64.24 64.27 64.06 64.27 1,560 +0.30(+0.46%)
Dec 15, 2020 63.64 63.98 63.64 63.98 2,097 +0.12(+0.19%)
Dec 14, 2020 63.85 63.91 63.74 63.86 1,504 +0.25(+0.39%)
Dec 11, 2020 63.74 63.74 63.41 63.62 2,234 -0.33(-0.52%)
Dec 10, 2020 63.62 63.99 63.62 63.95 1,927 +0.70(+1.10%)
Dec 09, 2020 63.59 63.59 63.03 63.25 1,107 +0.00(+0.00%)
Dec 08, 2020 63.02 63.25 63.02 63.25 2,351 -0.13(-0.21%)
Dec 07, 2020 63.41 63.45 63.24 63.38 2,010 -0.37(-0.58%)
Dec 04, 2020 63.59 63.75 63.52 63.75 507 +0.59(+0.93%)
Dec 03, 2020 63.33 63.33 63.16 63.16 416 +0.17(+0.27%)
Dec 02, 2020 62.99 62.99 62.99 62.99 153 -0.08(-0.13%)
Dec 01, 2020 62.94 63.29 62.94 63.07 611 +0.72(+1.16%)
Nov 30, 2020 62.53 62.53 62.34 62.34 1,663 -1.46(-2.30%)
Nov 27, 2020 63.81 63.81 63.81 63.81 913 +0.05(+0.08%)
Nov 25, 2020 63.76 63.76 63.76 63.76 101 -0.24(-0.38%)
Nov 24, 2020 63.83 64.00 63.83 64.00 935 +1.19(+1.89%)
Nov 23, 2020 62.79 63.02 62.79 62.82 1,797 -0.94(-1.47%)
Nov 20, 2020 63.77 63.86 63.67 63.76 1,523 +0.30(+0.47%)
Nov 19, 2020 63.33 63.49 63.33 63.46 1,271 +0.13(+0.20%)
Nov 18, 2020 63.54 63.54 63.33 63.33 558 -0.01(-0.01%)
Nov 17, 2020 63.15 63.43 63.02 63.34 1,498 +0.28(+0.45%)
Nov 16, 2020 63.00 63.12 62.97 63.05 3,118 +0.86(+1.38%)
Nov 13, 2020 62.11 62.24 62.08 62.19 3,757 +0.92(+1.51%)
Nov 12, 2020 61.69 61.69 61.27 61.27 1,602 -0.83(-1.34%)
Nov 11, 2020 61.94 62.10 61.94 62.10 348 -0.35(-0.56%)
Nov 10, 2020 62.05 62.45 62.05 62.45 1,155 +1.07(+1.74%)
Nov 09, 2020 61.55 61.55 61.38 61.38 2,558 +1.18(+1.95%)
Nov 06, 2020 60.00 60.27 59.99 60.21 2,741 -0.49(-0.81%)
Nov 05, 2020 60.52 60.70 60.52 60.70 374 +0.87(+1.46%)
Nov 04, 2020 59.12 59.82 59.12 59.82 1,532 +1.83(+3.16%)
Nov 03, 2020 57.69 57.99 57.63 57.99 2,585 +1.37(+2.42%)
Nov 02, 2020 56.75 56.75 56.43 56.62 2,622 +0.50(+0.89%)
Oct 30, 2020 56.04 56.12 55.77 56.12 2,335 -0.79(-1.38%)
Oct 29, 2020 56.70 56.96 56.70 56.91 1,380 +0.15(+0.26%)
Oct 28, 2020 56.84 56.84 56.61 56.76 1,291 -0.40(-0.71%)
Oct 27, 2020 57.05 57.16 57.05 57.16 594 -0.48(-0.84%)
Oct 26, 2020 57.60 57.65 57.13 57.65 1,938 -0.34(-0.59%)
Oct 23, 2020 57.99 57.99 57.99 57.99 304 +0.16(+0.27%)
Oct 22, 2020 57.70 57.88 57.55 57.83 2,901 +0.60(+1.05%)
Oct 21, 2020 57.20 57.28 57.20 57.24 678 -0.09(-0.15%)
Oct 20, 2020 57.24 57.48 57.24 57.32 1,626 +0.45(+0.79%)
Oct 19, 2020 57.32 57.32 56.80 56.87 3,314 -0.08(-0.14%)
Oct 16, 2020 57.16 57.16 56.88 56.95 2,335 -0.25(-0.44%)
Oct 15, 2020 57.01 57.27 57.01 57.20 2,199 -0.85(-1.47%)
Oct 14, 2020 58.32 58.40 58.05 58.05 1,333 -0.56(-0.96%)
Oct 13, 2020 58.58 58.61 58.38 58.61 2,244 +0.06(+0.11%)
Oct 12, 2020 58.76 58.76 58.47 58.55 3,687 +0.21(+0.36%)
Oct 09, 2020 58.36 58.36 58.34 58.34 609 -0.40(-0.68%)
Oct 08, 2020 58.64 58.74 58.60 58.74 1,390 -0.05(-0.09%)
Oct 07, 2020 58.79 58.79 58.79 58.79 73 +0.56(+0.97%)
Oct 06, 2020 58.47 58.63 58.23 58.23 453 +0.19(+0.33%)
Oct 05, 2020 57.85 58.04 57.85 58.04 756 +0.24(+0.42%)
Oct 02, 2020 57.45 57.80 57.45 57.80 1,827 -0.17(-0.29%)
Oct 01, 2020 57.62 57.98 57.62 57.97 2,151 +0.56(+0.98%)
Sep 30, 2020 57.06 57.40 57.06 57.40 1,336 +0.34(+0.59%)
Sep 29, 2020 57.08 57.08 57.06 57.06 165 -0.17(-0.30%)
Sep 28, 2020 57.22 57.29 57.12 57.23 1,519 +0.16(+0.27%)
Sep 25, 2020 56.57 57.08 56.55 57.08 812 +0.06(+0.11%)
Sep 24, 2020 56.84 57.07 56.84 57.02 1,065 -0.30(-0.53%)
Sep 23, 2020 57.34 57.44 57.32 57.32 957 -0.23(-0.40%)
Sep 22, 2020 57.21 57.55 57.19 57.55 1,300 -0.52(-0.90%)
Sep 21, 2020 57.83 58.07 57.83 58.07 990 -0.96(-1.62%)
Sep 18, 2020 59.39 59.39 58.92 59.03 3,046 -0.40(-0.67%)
Sep 17, 2020 59.24 59.46 59.24 59.43 1,002 -0.43(-0.71%)
Sep 16, 2020 59.92 59.92 59.86 59.86 291 -0.19(-0.32%)
Sep 15, 2020 60.20 60.20 60.05 60.05 220 +0.59(+0.99%)
Sep 14, 2020 59.25 59.56 59.25 59.46 1,398 +0.50(+0.84%)
Sep 11, 2020 59.20 59.20 58.96 58.96 1,117 +0.57(+0.98%)
Sep 10, 2020 58.67 58.67 58.39 58.39 438 -0.95(-1.61%)
Sep 09, 2020 59.31 59.34 59.30 59.34 535 +0.70(+1.19%)
Sep 08, 2020 58.89 58.89 58.65 58.65 1,013 -0.72(-1.21%)
Sep 04, 2020 59.48 59.48 59.05 59.36 1,523 -0.46(-0.77%)
Sep 03, 2020 60.07 60.07 59.82 59.82 719 -0.79(-1.31%)
Sep 02, 2020 60.26 60.62 60.26 60.62 300 +0.40(+0.66%)
Sep 01, 2020 60.22 60.22 60.22 60.22 0 +0.24(+0.40%)
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.