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
)
19,195.60
-25.02 (-0.13%)
Daily Price
Updated: 4:08 PM EDT, May 22, 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 (%)
Dec 31, 2011
18489
18506
18416
18434
837,154,816
+36.50(+0.20%)
Dec 30, 2011
18330
18409
18294
18398
1,205,224,320
-120.80(-0.65%)
Dec 29, 2011
18622
18622
18462
18519
862,673,216
-110.50(-0.59%)
Dec 28, 2011
18629
18629
18629
18629
0
+0.00(+0.00%)
Dec 27, 2011
18590
18637
18540
18629
0
+0.00(+0.00%)
Dec 26, 2011
18590
18637
18540
18629
0
+0.00(+0.00%)
Dec 25, 2011
18590
18637
18540
18629
0
+0.00(+0.00%)
Dec 24, 2011
18590
18637
18540
18629
965,404,416
+251.00(+1.37%)
Dec 23, 2011
18357
18388
18238
18378
903,858,432
-38.20(-0.21%)
Dec 22, 2011
18463
18473
18289
18416
1,424,472,960
+336.20(+1.86%)
Dec 21, 2011
18045
18271
18010
18080
1,196,532,608
+10.00(+0.06%)
Dec 20, 2011
18054
18092
17822
18070
1,392,940,160
+0.00(+0.00%)
Dec 19, 2011
18054
18092
17822
18070
0
-215.20(-1.18%)
Dec 18, 2011
18026
18390
18026
18285
0
+0.00(+0.00%)
Dec 17, 2011
18026
18390
18026
18285
2,209,494,016
+258.60(+1.43%)
Dec 16, 2011
18123
18134
17895
18027
1,711,814,784
-327.60(-1.78%)
Dec 15, 2011
18301
18476
18281
18354
1,203,253,632
-92.80(-0.50%)
Dec 14, 2011
18327
18465
18298
18447
1,049,706,176
-128.50(-0.69%)
Dec 13, 2011
18853
18919
18508
18576
1,167,983,232
+0.00(+0.00%)
Dec 12, 2011
18853
18919
18508
18576
0
-10.50(-0.06%)
Dec 11, 2011
18721
18841
18511
18586
0
+0.00(+0.00%)
Dec 10, 2011
18721
18841
18511
18586
1,661,916,288
-521.60(-2.73%)
Dec 09, 2011
19112
19138
18956
19108
1,297,769,216
-132.80(-0.69%)
Dec 08, 2011
19114
19243
19009
19241
1,846,600,832
+298.40(+1.58%)
Dec 07, 2011
19012
19038
18819
18942
1,252,330,624
-237.50(-1.24%)
Dec 06, 2011
19118
19189
18973
19180
1,604,780,672
+0.00(+0.00%)
Dec 05, 2011
19118
19189
18973
19180
0
+139.30(+0.73%)
Dec 04, 2011
18977
19152
18878
19040
0
+0.00(+0.00%)
Dec 03, 2011
18977
19152
18878
19040
2,307,844,352
+38.10(+0.20%)
Dec 02, 2011
19034
19051
18868
19002
3,561,534,720
+1013.00(+5.63%)
Dec 01, 2011
18192
18192
17861
17989
3,420,057,088
-266.90(-1.46%)
Nov 30, 2011
18225
18372
18054
18256
1,726,122,368
+218.40(+1.21%)
Nov 29, 2011
18019
18095
17954
18038
1,142,332,544
+0.00(+0.00%)
Nov 28, 2011
18019
18095
17954
18038
0
+348.30(+1.97%)
Nov 27, 2011
17659
17828
17613
17690
0
+0.00(+0.00%)
Nov 26, 2011
17659
17828
17613
17690
944,755,200
-245.60(-1.37%)
Nov 25, 2011
17658
17997
17658
17935
1,402,041,216
+70.70(+0.40%)
Nov 24, 2011
17955
17964
17839
17864
1,582,422,912
-387.20(-2.12%)
Nov 23, 2011
18226
18355
18018
18252
1,961,345,152
+25.80(+0.14%)
Nov 22, 2011
18214
18294
18054
18226
1,367,022,720
+0.00(+0.00%)
Nov 21, 2011
18214
18294
18054
18226
0
-265.40(-1.44%)
Nov 20, 2011
18561
18561
18399
18491
0
+0.00(+0.00%)
Nov 19, 2011
18561
18561
18399
18491
1,662,337,280
-326.30(-1.73%)
Nov 18, 2011
18686
18959
18658
18818
2,567,727,616
-143.40(-0.76%)
Nov 17, 2011
19483
19483
18769
18961
1,615,190,400
-387.50(-2.00%)
Nov 16, 2011
19305
19420
19240
19348
871,654,720
-159.80(-0.82%)
Nov 15, 2011
19600
19641
19496
19508
1,683,768,064
+0.00(+0.00%)
Nov 14, 2011
19600
19641
19496
19508
0
+371.00(+1.94%)
Nov 13, 2011
19144
19206
19028
19137
0
+0.00(+0.00%)
Nov 12, 2011
19144
19206
19028
19137
1,279,485,056
+173.30(+0.91%)
Nov 11, 2011
19091
19199
18946
18964
2,485,571,072
-1050.50(-5.25%)
Nov 10, 2011
20067
20173
19967
20014
1,943,931,136
+335.90(+1.71%)
Nov 09, 2011
19848
19915
19660
19678
1,464,882,816
+0.60(+0.00%)
Nov 08, 2011
19894
19977
19650
19678
1,619,993,088
+0.00(+0.00%)
Nov 07, 2011
19894
19977
19650
19678
0
-164.90(-0.83%)
Nov 06, 2011
19923
19982
19773
19843
0
+0.00(+0.00%)
Nov 04, 2011
19923
19982
19773
19843
2,257,596,160
+600.30(+3.12%)
Nov 03, 2011
19419
19541
19142
19242
2,140,898,816
-491.20(-2.49%)
Nov 02, 2011
19092
19746
19024
19734
1,962,952,448
+363.70(+1.88%)
Nov 01, 2011
19461
19699
19323
19370
1,764,802,816
-494.90(-2.49%)
Oct 31, 2011
20028
20156
19699
19865
1,747,618,816
-154.30(-0.77%)
Oct 30, 2011
20152
20272
19972
20019
0
+0.00(+0.00%)
Oct 29, 2011
20152
20272
19972
20019
0
+0.00(+0.00%)
Oct 28, 2011
20152
20272
19972
20019
3,745,456,896
+330.50(+1.68%)
Oct 27, 2011
19068
19693
19046
19689
3,148,372,224
+622.20(+3.26%)
Oct 26, 2011
18728
19107
18705
19066
1,680,825,856
+98.30(+0.52%)
Oct 25, 2011
18868
18982
18801
18968
1,900,999,552
+196.40(+1.05%)
Oct 24, 2011
18444
18827
18435
18772
1,951,463,552
+746.10(+4.14%)
Oct 23, 2011
18034
18082
17926
18026
0
+0.00(+0.00%)
Oct 22, 2011
18034
18082
17926
18026
0
+0.00(+0.00%)
Oct 21, 2011
18034
18082
17926
18026
1,068,828,928
+42.60(+0.24%)
Oct 20, 2011
18198
18198
17782
17983
1,265,983,360
-326.10(-1.78%)
Oct 19, 2011
18400
18426
18204
18309
1,373,247,616
+232.70(+1.29%)
Oct 18, 2011
18411
18411
17963
18076
2,198,094,080
-797.50(-4.23%)
Oct 17, 2011
18809
18908
18676
18874
1,626,920,448
+372.20(+2.01%)
Oct 16, 2011
18639
18666
18368
18502
0
+0.00(+0.00%)
Oct 15, 2011
18639
18666
18368
18502
0
+0.00(+0.00%)
Oct 14, 2011
18639
18666
18368
18502
1,491,146,240
-256.00(-1.36%)
Oct 13, 2011
18602
18759
18453
18758
2,336,935,936
+428.30(+2.34%)
Oct 12, 2011
17991
18412
17805
18330
2,169,091,840
+187.90(+1.04%)
Oct 11, 2011
18442
18456
18042
18142
3,122,935,296
+430.50(+2.43%)
Oct 10, 2011
17853
17859
17438
17711
1,782,360,832
+4.10(+0.02%)
Oct 09, 2011
17541
17801
17505
17707
0
+0.00(+0.00%)
Oct 08, 2011
17541
17801
17505
17707
0
+0.00(+0.00%)
Oct 07, 2011
17541
17801
17505
17707
2,463,267,328
+534.70(+3.11%)
Oct 06, 2011
16975
17180
16849
17172
3,071,248,640
+922.00(+5.67%)
Oct 05, 2011
16732
16841
16170
16250
0
+0.00(+0.00%)
Oct 04, 2011
16732
16841
16170
16250
2,858,416,896
-571.90(-3.40%)
Oct 03, 2011
17179
17179
16717
16822
3,227,049,216
-770.20(-4.38%)
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
.