ZHOK - SPDR Solactive Hong Kong ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201961.7661.7661.6061.6061.601,100
Nov 19, 201962.1262.2562.1262.1262.121,200
Nov 18, 201961.4661.4661.3161.3161.311,400
Nov 15, 201960.8760.9860.8760.9860.981,500
Nov 14, 201960.8960.9860.8360.9860.9810,900
Nov 13, 201961.1061.3361.1061.3061.30700
Nov 12, 201962.4462.6062.4062.4062.401,800
Nov 11, 201962.8763.0062.8562.9562.951,700
Nov 08, 201964.3264.3264.0864.0864.08800
Nov 07, 201964.7464.8464.5964.5964.591,800
Nov 06, 201964.2464.2464.1464.1464.14700
Nov 05, 201963.8963.9163.8863.8963.891,300
Nov 04, 201963.9463.9463.8863.8863.881,100
Nov 01, 201962.9863.2462.9863.1963.191,100
Oct 31, 201962.1062.2262.1062.2262.222,300
Oct 30, 201961.7261.9361.6061.9361.932,400
Oct 29, 201961.7661.8561.7661.7761.772,100
Oct 28, 201961.9162.1461.9162.1462.141,400
Oct 25, 201961.0061.2061.0061.1561.153,000
Oct 24, 201960.7660.8660.6560.8660.862,200
Oct 23, 201960.1260.3860.1260.3860.3812,000
Oct 22, 201960.7260.8360.7060.7060.70800
Oct 21, 201960.4360.6260.4360.6260.621,400
Oct 18, 201960.2560.2760.1960.1960.192,000
Oct 17, 201960.5160.5160.5160.5160.51-
Oct 16, 201960.3560.3560.3560.3560.35-
Oct 15, 201959.5159.7559.4459.7159.711,100
Oct 14, 201959.6159.6159.4859.4859.48400
Oct 11, 201959.6359.7859.2659.4759.472,800
Oct 10, 201958.4558.4558.3558.3558.35400
Oct 09, 201958.2458.2458.1058.1058.10900
Oct 08, 201958.4858.4858.2558.2558.251,600
Oct 07, 201958.6358.6358.4658.4658.461,100
Oct 04, 201958.5758.6258.5758.6258.62700
Oct 03, 201959.4159.4159.2359.3859.381,700
Oct 02, 201958.8058.8058.5958.6858.68900
Oct 01, 201957.9757.9757.9757.9757.97-
Sep 30, 201958.7958.9758.7658.7658.761,600
Sep 27, 201958.9559.0358.5758.5758.571,300
Sep 26, 201958.7558.8158.6858.8158.811,200
Sep 25, 201959.0259.0659.0259.0659.06300
Sep 24, 201959.2259.2259.2259.2259.22-
Sep 23, 201959.3759.4259.3759.4259.42600
Sep 20, 201959.6759.6759.6759.6759.67100
Sep 19, 201960.3560.4460.1760.1760.17800
Sep 18, 201961.0761.0760.8860.8960.89400
Sep 17, 201960.9961.3660.9961.3661.36500
Sep 16, 201961.6861.6961.6361.6361.63600
Sep 13, 201962.4362.4562.3062.4562.452,600
Sep 12, 201961.6862.0461.6461.9261.924,100
Sep 11, 201961.9262.0861.9262.0462.047,200
Sep 10, 201961.3961.5361.3961.5361.53700
Sep 09, 201961.4161.5361.3661.4961.491,800
Sep 06, 201961.4361.6761.4361.6161.611,600
Sep 05, 201961.4561.5461.3061.3061.302,800
Sep 04, 201961.3561.3561.3561.3561.35-
Sep 03, 201958.7358.8858.7358.8058.801,200
Aug 30, 201959.5259.5259.1059.2859.281,900
Aug 29, 201960.1960.2460.1960.2060.20500
Aug 28, 201959.3059.6659.3059.5959.59700
Aug 27, 201959.8459.8459.6759.6759.671,000
Aug 26, 201959.5359.5359.5359.5359.53100
Aug 23, 201959.9660.2659.2259.2259.221,700
Aug 22, 201960.2960.4260.1060.3660.362,100
Aug 21, 201961.3861.4361.3861.4361.43800
Aug 20, 201961.1461.1660.9461.0461.04700
Aug 19, 201961.2161.2761.1361.2761.273,000
Aug 16, 201959.3359.7759.3359.6159.613,900
Aug 15, 201958.1858.2158.1758.1758.171,200
Aug 14, 201956.8457.0956.7556.7556.752,500
Aug 13, 201958.5258.6158.1558.3758.372,300
Aug 12, 201957.8457.8457.7257.7257.72700
Aug 09, 201959.7959.7959.6159.6159.61600
Aug 08, 201960.4460.7760.4260.6560.651,000
Aug 07, 201959.3759.9359.1759.9359.933,200
Aug 06, 201959.7959.7959.5759.5759.57700
Aug 05, 201959.8759.8758.6758.6758.673,900
Aug 02, 201962.1362.1361.5861.5861.582,100
Aug 01, 201963.7863.9461.9161.9161.9110,400
Jul 31, 201964.4764.4763.8963.8963.891,600
Jul 30, 201964.9865.2564.8064.9064.901,500
Jul 29, 201965.3465.3465.3465.3465.34-
Jul 26, 201966.3566.3566.1866.1866.18100
Jul 25, 201966.4766.4766.4766.4766.47200
Jul 24, 201967.1167.2767.1167.2767.271,500
Jul 23, 201967.2067.3267.1467.3267.32500
Jul 22, 201967.0367.0866.9766.9766.97800
Jul 19, 201968.0168.0167.6667.6667.66400
Jul 18, 201967.0767.3367.0767.2667.261,500
Jul 17, 201966.9966.9966.9966.9966.99-
Jul 16, 201967.2267.2267.2267.2267.22100
Jul 15, 201967.0667.0667.0667.0667.06100
Jul 12, 201966.8466.9266.8466.9266.92500
Jul 11, 201966.4966.5466.4966.5466.54900
Jul 10, 201966.6266.6266.5166.5166.51400
Jul 09, 201966.2366.3966.2366.3966.391,000
Jul 08, 201966.8567.0466.8567.0467.041,700
Jul 05, 201967.4767.4767.3367.4567.451,200
Jul 03, 201967.7867.7867.7867.7867.78100
Jul 02, 201967.3767.3767.3767.3767.37-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...