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 (%)
Jun 30, 2013
20597
20818
20491
20803
0
+0.00(+0.00%)
Jun 29, 2013
20597
20818
20491
20803
0
+0.00(+0.00%)
Jun 28, 2013
20597
20818
20491
20803
2,309,679,360
+363.20(+1.78%)
Jun 27, 2013
20456
20713
20375
20440
2,430,525,696
+101.50(+0.50%)
Jun 26, 2013
20091
20354
19914
20339
3,018,082,304
+482.90(+2.43%)
Jun 25, 2013
19776
19992
19426
19856
3,385,293,312
+41.70(+0.21%)
Jun 24, 2013
20023
20101
19757
19814
2,588,417,536
-449.30(-2.22%)
Jun 23, 2013
19970
20384
19970
20263
0
+0.00(+0.00%)
Jun 21, 2013
19970
20384
19970
20263
4,084,032,768
-119.60(-0.59%)
Jun 20, 2013
20669
20704
20374
20383
2,632,968,448
-604.00(-2.88%)
Jun 19, 2013
21188
21232
20896
20987
1,892,108,032
-239.00(-1.13%)
Jun 18, 2013
21103
21240
20995
21226
1,611,375,744
+0.00(+0.00%)
Jun 17, 2013
21007
21273
21007
21226
1,879,428,864
+256.80(+1.22%)
Jun 16, 2013
21083
21165
20955
20969
0
+0.00(+0.00%)
Jun 15, 2013
21083
21165
20955
20969
0
+0.00(+0.00%)
Jun 14, 2013
21083
21165
20955
20969
2,394,670,080
+82.10(+0.39%)
Jun 13, 2013
21069
21069
20653
20887
3,299,557,120
-467.70(-2.19%)
Jun 12, 2013
21542
21632
21308
21355
0
+0.00(+0.00%)
Jun 11, 2013
21542
21632
21308
21355
2,121,919,232
-260.40(-1.20%)
Jun 10, 2013
21593
21724
21498
21615
1,464,580,864
+39.80(+0.18%)
Jun 09, 2013
21768
21820
21506
21575
0
+0.00(+0.00%)
Jun 08, 2013
21768
21820
21506
21575
0
+0.00(+0.00%)
Jun 07, 2013
21768
21820
21506
21575
1,834,956,416
-263.10(-1.20%)
Jun 06, 2013
21908
21950
21799
21838
1,711,966,464
-230.80(-1.05%)
Jun 05, 2013
22142
22175
21934
22069
1,516,765,696
-216.30(-0.97%)
Jun 04, 2013
22320
22330
22179
22286
1,422,129,664
+3.30(+0.01%)
Jun 03, 2013
22302
22564
22250
22282
1,550,268,416
-110.00(-0.49%)
Jun 02, 2013
22583
22583
22346
22392
0
+0.00(+0.00%)
May 31, 2013
22583
22583
22346
22392
2,493,210,112
-92.10(-0.41%)
May 30, 2013
22562
22631
22291
22484
1,748,735,616
-70.60(-0.31%)
May 29, 2013
22827
22862
22533
22555
1,539,993,856
-369.30(-1.61%)
May 28, 2013
22710
22942
22640
22924
1,147,409,280
+238.10(+1.05%)
May 27, 2013
22572
22730
22545
22686
993,591,168
+67.40(+0.30%)
May 26, 2013
22679
22782
22470
22619
0
+0.00(+0.00%)
May 24, 2013
22679
22782
22470
22619
1,412,875,648
-51.00(-0.22%)
May 23, 2013
23067
23123
22606
22670
2,505,754,880
-591.40(-2.54%)
May 22, 2013
23341
23424
23180
23261
1,471,641,856
-105.30(-0.45%)
May 21, 2013
23426
23446
23338
23366
3,484,208,896
-126.60(-0.54%)
May 20, 2013
23349
23512
23349
23493
1,583,330,048
+410.30(+1.78%)
May 19, 2013
23110
23163
22956
23083
0
+0.00(+0.00%)
May 17, 2013
23083
23083
23083
23083
0
+0.00(+0.00%)
May 16, 2013
23110
23163
22956
23083
1,320,852,992
+38.50(+0.17%)
May 15, 2013
23074
23164
23002
23044
1,505,988,736
+113.90(+0.50%)
May 14, 2013
23124
23146
22879
22930
1,382,633,344
-59.50(-0.26%)
May 13, 2013
23246
23246
22959
22990
1,488,626,816
-331.40(-1.42%)
May 12, 2013
23214
23331
23144
23321
0
+0.00(+0.00%)
May 10, 2013
23214
23331
23144
23321
1,413,419,264
+109.70(+0.47%)
May 09, 2013
23354
23354
23127
23212
1,413,765,760
-32.80(-0.14%)
May 08, 2013
23216
23270
23156
23244
1,760,443,136
+197.20(+0.86%)
May 07, 2013
22924
23059
22856
23047
1,422,320,256
+132.00(+0.58%)
May 06, 2013
22968
22981
22865
22915
1,327,646,208
+225.10(+0.99%)
May 05, 2013
22812
22886
22679
22690
0
+0.00(+0.00%)
May 03, 2013
22812
22886
22679
22690
1,280,291,840
+21.70(+0.10%)
May 02, 2013
22692
22706
22552
22668
1,434,954,240
-68.70(-0.30%)
May 01, 2013
22737
22737
22737
22737
0
+0.00(+0.00%)
Apr 30, 2013
22770
22863
22670
22737
1,599,208,704
+156.20(+0.69%)
Apr 29, 2013
22568
22648
22489
22581
1,351,365,760
+33.10(+0.15%)
Apr 28, 2013
22560
22690
22529
22548
0
+0.00(+0.00%)
Apr 27, 2013
22560
22690
22529
22548
0
+0.00(+0.00%)
Apr 26, 2013
22560
22690
22529
22548
1,826,670,336
+146.50(+0.65%)
Apr 25, 2013
22299
22486
22215
22401
1,835,601,024
+218.10(+0.98%)
Apr 24, 2013
22067
22196
21963
22183
1,757,855,616
+376.50(+1.73%)
Apr 23, 2013
22086
22086
21748
21807
1,798,621,952
-237.80(-1.08%)
Apr 22, 2013
22038
22132
21956
22044
1,290,323,840
+30.80(+0.14%)
Apr 19, 2013
21518
22017
21496
22014
1,998,233,216
+501.10(+2.33%)
Apr 18, 2013
21440
21618
21423
21512
1,413,713,280
-57.20(-0.27%)
Apr 17, 2013
21795
21799
21551
21570
1,913,726,208
-102.30(-0.47%)
Apr 16, 2013
21572
21814
21475
21672
1,641,271,680
-100.70(-0.46%)
Apr 15, 2013
21999
21999
21735
21773
1,514,316,544
-316.40(-1.43%)
Apr 14, 2013
22185
22185
22050
22089
0
+0.00(+0.00%)
Apr 12, 2013
22185
22185
22050
22089
1,304,977,792
-12.20(-0.06%)
Apr 11, 2013
22198
22252
22058
22101
1,423,110,528
+66.70(+0.30%)
Apr 10, 2013
21963
22039
21859
22035
1,484,676,608
+164.30(+0.75%)
Apr 09, 2013
21800
21979
21800
21870
1,350,849,664
+152.20(+0.70%)
Apr 08, 2013
21734
21772
21612
21718
1,362,665,984
-8.80(-0.04%)
Apr 06, 2013
22231
22231
21703
21727
0
+0.00(+0.00%)
Apr 05, 2013
22231
22231
21703
21727
2,324,356,864
-610.60(-2.73%)
Apr 04, 2013
22338
22338
22338
22338
0
+0.00(+0.00%)
Apr 03, 2013
22527
22527
22283
22338
1,238,359,424
-30.30(-0.14%)
Apr 02, 2013
22204
22450
22204
22368
1,524,778,368
+68.20(+0.31%)
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
.