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 (%)
Apr 30, 2015
28289
28318
27998
28133
0
-267.30(-0.94%)
Apr 29, 2015
28453
28453
28202
28400
2,094,900,736
-42.50(-0.15%)
Apr 28, 2015
28448
28548
28252
28443
3,045,477,120
+9.20(+0.03%)
Apr 27, 2015
28245
28588
28245
28434
2,790,074,880
+372.60(+1.33%)
Apr 24, 2015
27978
28089
27592
28061
2,414,041,344
+233.30(+0.84%)
Apr 23, 2015
28112
28214
27804
27828
2,442,203,648
-106.10(-0.38%)
Apr 22, 2015
27821
28048
27728
27934
2,367,949,568
+83.30(+0.30%)
Apr 21, 2015
27404
27925
27404
27850
2,737,826,816
+755.60(+2.79%)
Apr 20, 2015
27771
27771
26960
27095
3,375,884,032
-558.20(-2.02%)
Apr 17, 2015
27808
27969
27598
27653
3,105,824,768
-86.60(-0.31%)
Apr 16, 2015
27557
27788
27470
27740
3,269,721,088
+120.90(+0.44%)
Apr 15, 2015
27693
27808
27442
27619
3,926,508,032
+57.30(+0.21%)
Apr 14, 2015
27688
27915
27483
27562
3,774,122,496
-454.80(-1.62%)
Apr 13, 2015
27374
28032
27304
28016
432,148,704
+743.90(+2.73%)
Apr 10, 2015
27374
27374
26813
27272
3,341,162,752
+328.00(+1.22%)
Apr 09, 2015
26913
27923
26732
26944
729,555,072
+707.50(+2.70%)
Apr 08, 2015
25708
26248
25640
26237
4,101,527,296
+961.30(+3.80%)
Apr 07, 2015
25214
25298
25153
25276
0
+0.00(+0.00%)
Apr 02, 2015
25214
25298
25153
25276
2,106,781,952
+192.80(+0.77%)
Apr 01, 2015
24955
25099
24926
25083
1,713,463,552
+181.90(+0.73%)
Mar 31, 2015
25113
25113
24876
24901
2,557,002,240
+45.80(+0.18%)
Mar 30, 2015
24728
24949
24726
24855
2,574,119,680
+368.90(+1.51%)
Mar 27, 2015
24541
24550
24420
24486
1,610,426,368
-10.90(-0.04%)
Mar 26, 2015
24442
24592
24400
24497
1,346,154,112
-31.10(-0.13%)
Mar 25, 2015
24410
24614
24378
24528
1,421,279,488
+128.60(+0.53%)
Mar 24, 2015
24485
24490
24295
24400
1,559,006,080
-94.90(-0.39%)
Mar 23, 2015
24538
24560
24436
24494
1,461,178,112
+119.30(+0.49%)
Mar 20, 2015
24418
24525
24352
24375
2,006,074,752
-93.70(-0.38%)
Mar 19, 2015
24326
24500
24249
24469
1,826,036,352
+348.80(+1.45%)
Mar 18, 2015
23939
24211
23939
24120
1,668,404,608
+218.60(+0.91%)
Mar 17, 2015
24106
24106
23823
23902
1,188,627,072
-48.10(-0.20%)
Mar 16, 2015
23771
23970
23711
23950
1,187,740,288
+126.40(+0.53%)
Mar 13, 2015
23809
23919
23791
23823
1,538,401,024
+25.20(+0.11%)
Mar 12, 2015
23709
23880
23677
23798
1,619,060,992
+80.00(+0.34%)
Mar 11, 2015
23807
23900
23704
23718
1,678,330,368
-179.00(-0.75%)
Mar 10, 2015
24151
24152
23870
23897
1,521,299,200
-226.10(-0.94%)
Mar 09, 2015
23982
24206
23910
24123
1,619,496,448
-40.90(-0.17%)
Mar 07, 2015
24236
24294
24126
24164
1,620,647,168
-29.00(-0.12%)
Mar 06, 2015
24275
24394
24134
24193
1,923,405,056
-272.40(-1.11%)
Mar 05, 2015
24657
24706
24439
24465
1,618,240,256
-237.40(-0.96%)
Mar 04, 2015
24985
24985
24663
24703
1,499,929,344
-184.60(-0.74%)
Mar 03, 2015
24997
24998
24715
24887
1,543,093,888
+64.10(+0.26%)
Feb 28, 2015
24903
25102
24815
24823
1,504,213,760
-78.80(-0.32%)
Feb 27, 2015
24718
24999
24710
24902
1,803,456,384
+123.80(+0.50%)
Feb 26, 2015
24822
24869
24692
24778
1,387,652,736
+28.20(+0.11%)
Feb 25, 2015
24777
24808
24674
24750
1,076,322,432
-86.70(-0.35%)
Feb 24, 2015
24916
24916
24665
24837
1,019,276,416
+4.70(+0.02%)
Feb 19, 2015
24836
24872
24806
24832
975,873,920
+47.20(+0.19%)
Feb 18, 2015
24654
24856
24654
24785
822,899,904
+58.40(+0.24%)
Feb 17, 2015
24718
24772
24687
24726
926,608,320
+44.00(+0.18%)
Feb 14, 2015
24536
24702
24521
24682
1,342,650,624
+260.30(+1.07%)
Feb 13, 2015
24378
24514
24226
24422
1,472,143,488
+107.20(+0.44%)
Feb 12, 2015
24513
24552
24267
24315
1,261,415,552
-213.10(-0.87%)
Feb 11, 2015
24475
24584
24423
24528
1,028,014,080
+7.10(+0.03%)
Feb 10, 2015
24530
24658
24450
24521
1,285,537,152
-158.40(-0.64%)
Feb 07, 2015
24843
24843
24646
24679
1,440,536,192
-86.10(-0.35%)
Feb 06, 2015
25048
25048
24643
24766
2,343,789,568
+85.70(+0.35%)
Feb 05, 2015
24751
24825
24642
24680
1,836,281,984
+125.00(+0.51%)
Feb 04, 2015
24542
24603
24328
24555
1,552,840,960
+70.10(+0.29%)
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
.