Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hong Kong Hang Seng
(IX:
HSI
)
18,608.94
-259.77 (-1.38%)
Daily Price
Updated: 4:45 PM EDT, May 25, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
12202
12202
11989
12143
395,277,408
+12.80(+0.11%)
Oct 30, 2003
12295
12305
12117
12130
321,287,808
+38.60(+0.32%)
Oct 29, 2003
11844
12124
11844
12092
352,302,784
+342.20(+2.91%)
Oct 28, 2003
11750
11803
11678
11750
215,722,000
+0.00(+0.00%)
Oct 27, 2003
11750
11803
11678
11750
0
+13.30(+0.11%)
Oct 24, 2003
11793
11819
11558
11736
380,986,208
-0.80(-0.01%)
Oct 23, 2003
12028
12051
11712
11737
496,926,016
-501.40(-4.10%)
Oct 22, 2003
12240
12284
12199
12239
411,499,808
-12.10(-0.10%)
Oct 21, 2003
12190
12298
12161
12251
373,099,584
+102.80(+0.85%)
Oct 20, 2003
11985
12157
11958
12148
405,878,208
+103.40(+0.86%)
Oct 17, 2003
12071
12089
11915
12044
348,664,000
+16.90(+0.14%)
Oct 16, 2003
12042
12105
11952
12028
349,415,200
-28.60(-0.24%)
Oct 15, 2003
11900
12057
11885
12056
279,679,616
+200.20(+1.69%)
Oct 14, 2003
12065
12065
11834
11856
318,455,008
-106.00(-0.89%)
Oct 13, 2003
11957
11993
11832
11962
261,776,800
+26.20(+0.22%)
Oct 10, 2003
11944
11958
11832
11936
326,066,592
+135.40(+1.15%)
Oct 09, 2003
11762
11821
11710
11800
322,958,016
+79.60(+0.68%)
Oct 08, 2003
11755
11885
11649
11721
464,075,584
-3.10(-0.03%)
Oct 07, 2003
11709
11737
11624
11724
468,226,208
-10.60(-0.09%)
Oct 06, 2003
11716
11838
11716
11734
455,872,800
+125.80(+1.08%)
Oct 03, 2003
11582
11652
11542
11609
469,542,016
+62.60(+0.54%)
Oct 02, 2003
11372
11548
11372
11546
510,367,392
+2180.60(+23.28%)
Oct 01, 2003
9366
9366
9366
9366
0
-1864.40(-16.60%)
Sep 30, 2003
11227
11326
11197
11230
364,087,200
+88.60(+0.80%)
Sep 29, 2003
11256
11256
11104
11141
398,325,792
-148.90(-1.32%)
Sep 26, 2003
11302
11345
11216
11290
381,128,800
+3.70(+0.03%)
Sep 25, 2003
11273
11445
11230
11286
627,774,592
-9.40(-0.08%)
Sep 24, 2003
11008
11299
11008
11296
465,228,000
+351.50(+3.21%)
Sep 23, 2003
10878
10998
10842
10944
247,074,000
+71.10(+0.65%)
Sep 22, 2003
10920
11010
10823
10873
275,224,000
-95.10(-0.87%)
Sep 19, 2003
11170
11205
10949
10968
422,614,016
-100.80(-0.91%)
Sep 18, 2003
11104
11130
10985
11069
269,266,592
-70.80(-0.64%)
Sep 17, 2003
11166
11190
11076
11140
423,082,208
+68.60(+0.62%)
Sep 16, 2003
10909
11075
10873
11071
273,443,392
+78.70(+0.72%)
Sep 15, 2003
10953
11009
10872
10993
259,582,592
+1627.20(+17.37%)
Sep 12, 2003
9366
9366
9366
9366
0
-1518.00(-13.95%)
Sep 11, 2003
10762
10889
10762
10884
226,804,400
+73.20(+0.68%)
Sep 10, 2003
10948
10948
10785
10810
325,025,792
-236.50(-2.14%)
Sep 09, 2003
11220
11242
11030
11047
303,243,584
-118.50(-1.06%)
Sep 08, 2003
11126
11177
11077
11165
331,087,200
-5.30(-0.05%)
Sep 05, 2003
11165
11199
11104
11171
292,797,792
+32.00(+0.29%)
Sep 04, 2003
11146
11196
11062
11139
467,693,600
+36.20(+0.33%)
Sep 03, 2003
11028
11114
10990
11102
385,812,992
+162.50(+1.49%)
Sep 02, 2003
10940
10968
10879
10940
143,388,992
+36.50(+0.33%)
Sep 01, 2003
10938
11039
10900
10903
298,936,384
-5.60(-0.05%)
Aug 29, 2003
10813
10934
10804
10909
406,795,392
+148.90(+1.38%)
Aug 28, 2003
10694
10770
10676
10760
231,081,408
+81.60(+0.76%)
Aug 27, 2003
10750
10798
10659
10678
264,336,992
-75.40(-0.70%)
Aug 26, 2003
10710
10754
10630
10754
291,578,208
-10.30(-0.10%)
Aug 25, 2003
10733
10846
10719
10764
364,139,008
+3.50(+0.03%)
Aug 22, 2003
10666
10769
10624
10761
396,032,192
+117.10(+1.10%)
Aug 21, 2003
10491
10655
10474
10644
407,549,184
+168.30(+1.61%)
Aug 20, 2003
10462
10576
10448
10475
272,315,584
-34.00(-0.32%)
Aug 19, 2003
10569
10618
10478
10509
335,816,608
-15.70(-0.15%)
Aug 18, 2003
10457
10527
10424
10525
345,808,608
+100.40(+0.96%)
Aug 15, 2003
10427
10434
10312
10425
224,160,192
+50.60(+0.49%)
Aug 14, 2003
10352
10374
10284
10374
250,020,800
+72.50(+0.70%)
Aug 13, 2003
10273
10365
10257
10302
368,262,592
+117.30(+1.15%)
Aug 12, 2003
10126
10187
10104
10184
220,316,192
+90.70(+0.90%)
Aug 11, 2003
9984
10100
9979
10094
154,525,408
+148.28(+1.49%)
Aug 08, 2003
9998
10027
9924
9945
229,164,192
-12.83(-0.13%)
Aug 07, 2003
9999
10011
9938
9958
227,656,192
-29.49(-0.30%)
Aug 06, 2003
10084
10084
9967
9988
294,305,600
-189.86(-1.87%)
Aug 05, 2003
10284
10286
10175
10177
177,532,800
-5.70(-0.06%)
Aug 04, 2003
10208
10291
10153
10183
207,461,408
-65.50(-0.64%)
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
.