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
Shanghai
(IX:
SHANG
)
3,088.87
-27.52 (-0.88%)
Daily Price
Updated: 3:59 PM EDT, May 24, 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 (%)
Aug 30, 2002
1667
1669
1665
1667
0
-0.70(-0.04%)
Aug 29, 2002
1677
1680
1666
1667
0
-9.45(-0.56%)
Aug 28, 2002
1681
1684
1676
1677
0
-2.92(-0.17%)
Aug 27, 2002
1671
1680
1670
1680
0
+9.00(+0.54%)
Aug 26, 2002
1682
1682
1669
1671
0
-12.52(-0.74%)
Aug 23, 2002
1686
1688
1679
1683
0
-2.90(-0.17%)
Aug 22, 2002
1673
1696
1672
1686
0
+12.56(+0.75%)
Aug 21, 2002
1672
1678
1668
1674
0
+2.20(+0.13%)
Aug 20, 2002
1645
1674
1644
1671
0
+27.05(+1.65%)
Aug 19, 2002
1646
1650
1641
1644
0
-2.49(-0.15%)
Aug 16, 2002
1633
1653
1624
1647
0
+12.42(+0.76%)
Aug 15, 2002
1647
1647
1632
1634
0
-12.35(-0.75%)
Aug 14, 2002
1637
1647
1635
1647
0
+10.09(+0.62%)
Aug 13, 2002
1634
1642
1634
1637
0
+2.06(+0.13%)
Aug 12, 2002
1642
1643
1633
1635
0
-12.48(-0.76%)
Aug 09, 2002
1658
1659
1643
1647
0
-12.75(-0.77%)
Aug 08, 2002
1669
1675
1657
1660
0
-8.26(-0.50%)
Aug 07, 2002
1670
1671
1664
1668
0
-2.56(-0.15%)
Aug 06, 2002
1653
1680
1650
1671
0
+16.66(+1.01%)
Aug 05, 2002
1661
1662
1652
1654
0
-7.47(-0.45%)
Aug 02, 2002
1654
1663
1653
1661
0
+8.42(+0.51%)
Aug 01, 2002
1650
1660
1639
1653
0
+1.42(+0.09%)
Jul 31, 2002
1668
1671
1649
1652
0
-17.41(-1.04%)
Jul 30, 2002
1667
1672
1657
1669
0
+3.33(+0.20%)
Jul 29, 2002
1655
1666
1647
1666
0
+8.17(+0.49%)
Jul 26, 2002
1665
1670
1657
1658
0
-7.61(-0.46%)
Jul 25, 2002
1675
1683
1662
1665
0
-7.29(-0.44%)
Jul 24, 2002
1674
1680
1667
1672
0
-1.46(-0.09%)
Jul 23, 2002
1677
1685
1670
1674
0
-7.15(-0.43%)
Jul 22, 2002
1712
1712
1678
1681
0
-32.85(-1.92%)
Jul 19, 2002
1706
1714
1703
1714
0
+8.95(+0.52%)
Jul 18, 2002
1704
1712
1695
1705
0
+3.19(+0.19%)
Jul 17, 2002
1692
1702
1680
1702
0
+10.10(+0.60%)
Jul 16, 2002
1688
1705
1687
1692
0
+3.68(+0.22%)
Jul 15, 2002
1697
1697
1686
1688
0
-10.36(-0.61%)
Jul 12, 2002
1697
1706
1693
1698
0
+1.36(+0.08%)
Jul 11, 2002
1698
1712
1689
1697
0
-4.88(-0.29%)
Jul 10, 2002
1729
1730
1699
1702
0
-28.17(-1.63%)
Jul 09, 2002
1734
1742
1724
1730
0
-2.94(-0.17%)
Jul 08, 2002
1724
1738
1721
1733
0
+10.74(+0.62%)
Jul 05, 2002
1710
1722
1704
1722
0
+9.05(+0.53%)
Jul 04, 2002
1732
1736
1710
1713
0
-17.78(-1.03%)
Jul 03, 2002
1727
1736
1720
1731
0
+5.97(+0.35%)
Jul 02, 2002
1707
1726
1699
1725
0
+11.25(+0.66%)
Jul 01, 2002
1736
1740
1713
1714
0
-19.06(-1.10%)
Jun 28, 2002
1725
1747
1711
1733
0
+9.21(+0.53%)
Jun 27, 2002
1715
1731
1706
1724
0
+10.64(+0.62%)
Jun 26, 2002
1698
1719
1685
1713
0
+6.32(+0.37%)
Jun 25, 2002
1718
1749
1691
1707
0
-0.72(-0.04%)
Jun 24, 2002
1705
1709
1648
1707
0
+144.59(+9.25%)
Jun 21, 2002
1517
1565
1517
1563
0
+46.57(+3.07%)
Jun 20, 2002
1511
1528
1511
1516
0
+8.48(+0.56%)
Jun 19, 2002
1524
1524
1506
1508
0
-16.40(-1.08%)
Jun 18, 2002
1497
1528
1497
1524
0
+27.83(+1.86%)
Jun 17, 2002
1489
1497
1481
1496
0
+1.99(+0.13%)
Jun 14, 2002
1509
1509
1493
1494
0
-17.46(-1.15%)
Jun 13, 2002
1525
1529
1511
1512
0
-13.13(-0.86%)
Jun 12, 2002
1532
1532
1514
1525
0
-6.12(-0.40%)
Jun 11, 2002
1516
1534
1516
1531
0
+13.73(+0.90%)
Jun 10, 2002
1529
1529
1511
1517
0
-12.28(-0.80%)
Jun 07, 2002
1523
1541
1508
1530
0
+8.25(+0.54%)
Jun 06, 2002
1459
1533
1455
1521
0
+59.26(+4.05%)
Jun 05, 2002
1491
1491
1460
1462
0
-28.51(-1.91%)
Jun 04, 2002
1484
1498
1474
1491
0
+7.16(+0.48%)
Jun 03, 2002
1510
1510
1480
1483
0
-32.38(-2.14%)
May 31, 2002
1523
1532
1513
1516
0
-7.79(-0.51%)
May 30, 2002
1524
1531
1507
1524
0
-1.29(-0.08%)
May 29, 2002
1558
1558
1520
1525
0
-33.71(-2.16%)
May 28, 2002
1558
1569
1557
1559
0
+3.47(+0.22%)
May 27, 2002
1555
1563
1546
1555
0
+5.58(+0.36%)
May 24, 2002
1573
1574
1544
1549
0
-22.14(-1.41%)
May 23, 2002
1571
1586
1568
1572
0
+7.12(+0.46%)
May 22, 2002
1591
1591
1563
1564
0
-23.62(-1.49%)
May 21, 2002
1575
1599
1565
1588
0
+46.58(+3.02%)
May 20, 2002
1565
1565
1529
1542
0
-25.97(-1.66%)
May 17, 2002
1549
1570
1541
1568
0
+18.00(+1.16%)
May 16, 2002
1592
1592
1547
1550
0
-48.85(-3.06%)
May 15, 2002
1615
1618
1598
1598
0
-17.88(-1.11%)
May 14, 2002
1622
1630
1614
1616
0
-7.71(-0.47%)
May 13, 2002
1635
1635
1618
1624
0
-14.26(-0.87%)
May 10, 2002
1651
1652
1637
1638
0
-12.38(-0.75%)
May 09, 2002
1648
1659
1647
1651
0
-1.79(-0.11%)
May 08, 2002
1670
1671
1652
1652
0
-15.38(-0.92%)
Apr 30, 2002
1668
1674
1658
1668
0
+1.94(+0.12%)
Apr 29, 2002
1644
1667
1641
1666
0
+25.22(+1.54%)
Apr 26, 2002
1616
1643
1616
1641
0
+24.67(+1.53%)
Apr 25, 2002
1610
1617
1604
1616
0
+4.87(+0.30%)
Apr 24, 2002
1623
1626
1609
1611
0
-13.50(-0.83%)
Apr 23, 2002
1627
1635
1622
1625
0
-2.93(-0.18%)
Apr 22, 2002
1634
1637
1619
1627
0
-7.69(-0.47%)
Apr 19, 2002
1625
1636
1604
1635
0
+7.03(+0.43%)
Apr 18, 2002
1644
1646
1626
1628
0
-16.26(-0.99%)
Apr 17, 2002
1642
1649
1630
1644
0
+4.11(+0.25%)
Apr 16, 2002
1648
1655
1636
1640
0
-9.21(-0.56%)
Apr 15, 2002
1661
1665
1639
1650
0
-9.48(-0.57%)
Apr 12, 2002
1648
1664
1648
1659
0
+9.45(+0.57%)
Apr 11, 2002
1679
1680
1649
1650
0
-28.13(-1.68%)
Apr 10, 2002
1671
1678
1663
1678
0
+10.14(+0.61%)
Apr 09, 2002
1642
1672
1641
1668
0
+26.87(+1.64%)
Apr 08, 2002
1634
1644
1631
1641
0
+6.01(+0.37%)
Apr 06, 2002
1650
1657
1629
1635
0
-7.06(-0.43%)
Apr 05, 2002
1595
1644
1584
1642
0
+47.19(+2.96%)
Apr 04, 2002
1583
1604
1583
1595
0
+11.63(+0.73%)
Apr 03, 2002
1609
1611
1576
1583
0
-25.63(-1.59%)
Apr 02, 2002
1598
1610
1589
1609
0
+0.00(+0.00%)
Apr 01, 2002
1598
1610
1589
1609
0
+4.60(+0.29%)
Mar 30, 2002
1648
1648
1596
1604
0
-46.76(-2.83%)
Mar 29, 2002
1654
1667
1645
1651
0
-3.56(-0.22%)
Mar 28, 2002
1647
1655
1636
1654
0
+4.75(+0.29%)
Mar 27, 2002
1675
1675
1642
1649
0
-25.81(-1.54%)
Mar 26, 2002
1668
1677
1663
1675
0
+0.00(+0.00%)
Mar 25, 2002
1668
1677
1663
1675
0
+5.60(+0.34%)
Mar 23, 2002
1684
1684
1660
1670
0
-15.33(-0.91%)
Mar 22, 2002
1687
1694
1675
1685
0
+2.51(+0.15%)
Mar 21, 2002
1673
1686
1664
1683
0
+17.15(+1.03%)
Mar 20, 2002
1624
1666
1624
1665
0
+41.48(+2.55%)
Mar 19, 2002
1641
1658
1611
1624
0
+0.00(+0.00%)
Mar 18, 2002
1641
1658
1611
1624
0
+2.90(+0.18%)
Mar 16, 2002
1672
1677
1621
1621
0
-44.17(-2.65%)
Mar 15, 2002
1621
1666
1621
1665
0
+41.72(+2.57%)
Mar 14, 2002
1637
1656
1622
1623
0
-20.26(-1.23%)
Mar 13, 2002
1665
1672
1642
1644
0
-20.40(-1.23%)
Mar 12, 2002
1644
1665
1633
1664
0
+0.00(+0.00%)
Mar 11, 2002
1644
1665
1633
1664
0
+23.83(+1.45%)
Mar 09, 2002
1623
1645
1611
1640
0
+27.26(+1.69%)
Mar 08, 2002
1569
1613
1569
1613
0
+43.79(+2.79%)
Mar 07, 2002
1565
1595
1564
1569
0
+9.13(+0.59%)
Mar 06, 2002
1529
1566
1529
1560
0
+33.28(+2.18%)
Mar 05, 2002
1498
1527
1495
1527
0
+0.00(+0.00%)
Mar 04, 2002
1498
1527
1495
1527
0
+24.26(+1.61%)
Mar 02, 2002
1522
1522
1502
1503
0
-22.16(-1.45%)
Mar 01, 2002
1538
1544
1521
1525
0
-13.62(-0.89%)
Feb 28, 2002
1531
1545
1525
1538
0
+6.89(+0.45%)
Feb 27, 2002
1529
1532
1508
1531
0
+1.15(+0.08%)
Feb 26, 2002
1540
1545
1522
1530
0
+0.00(+0.00%)
Feb 25, 2002
1540
1545
1522
1530
0
+23.67(+1.57%)
Feb 09, 2002
1521
1530
1506
1507
0
-8.78(-0.58%)
Feb 08, 2002
1482
1521
1481
1515
0
+29.59(+1.99%)
Feb 07, 2002
1518
1522
1484
1486
0
-32.48(-2.14%)
Feb 06, 2002
1511
1522
1502
1518
0
+6.95(+0.46%)
Feb 05, 2002
1486
1514
1476
1511
0
+0.00(+0.00%)
Feb 04, 2002
1486
1514
1476
1511
0
+25.56(+1.72%)
Feb 02, 2002
1495
1508
1481
1486
0
-5.90(-0.40%)
Feb 01, 2002
1413
1501
1413
1492
0
+95.07(+6.81%)
Jan 31, 2002
1393
1408
1381
1397
0
+3.82(+0.27%)
Jan 30, 2002
1343
1396
1339
1393
0
+33.23(+2.44%)
Jan 29, 2002
1444
1449
1358
1360
0
+0.00(+0.00%)
Jan 28, 2002
1444
1449
1358
1360
0
-91.93(-6.33%)
Jan 26, 2002
1450
1465
1443
1451
0
-4.92(-0.34%)
Jan 25, 2002
1435
1479
1400
1456
0
+11.44(+0.79%)
Jan 24, 2002
1356
1446
1346
1445
0
+86.27(+6.35%)
Jan 23, 2002
1360
1401
1349
1359
0
-8.28(-0.61%)
Jan 22, 2002
1407
1412
1363
1367
0
+0.00(+0.00%)
Jan 21, 2002
1407
1412
1363
1367
0
-48.47(-3.42%)
Jan 19, 2002
1406
1435
1377
1415
0
-4.08(-0.29%)
Jan 18, 2002
1476
1476
1416
1420
0
-60.10(-4.06%)
Jan 17, 2002
1459
1482
1439
1480
0
+19.97(+1.37%)
Jan 16, 2002
1475
1492
1458
1460
0
-25.46(-1.71%)
Jan 15, 2002
1520
1520
1484
1485
0
+0.00(+0.00%)
Jan 14, 2002
1520
1520
1484
1485
0
-50.48(-3.29%)
Jan 12, 2002
1574
1574
1535
1536
0
-40.85(-2.59%)
Jan 11, 2002
1557
1580
1524
1576
0
+15.09(+0.97%)
Jan 10, 2002
1581
1581
1553
1561
0
-22.11(-1.40%)
Jan 09, 2002
1595
1608
1582
1583
0
-13.30(-0.83%)
Jan 08, 2002
1606
1606
1585
1597
0
+0.00(+0.00%)
Jan 07, 2002
1606
1606
1585
1597
0
-14.63(-0.91%)
Jan 05, 2002
1643
1644
1609
1611
0
+0.00(+0.00%)
Jan 04, 2002
1643
1644
1609
1611
0
-34.58(-2.10%)
Jan 01, 2002
1641
1650
1638
1646
0
+0.00(+0.00%)
Dec 31, 2001
1641
1650
1638
1646
0
+6.49(+0.40%)
Dec 29, 2001
1627
1640
1620
1639
0
+11.56(+0.71%)
Dec 28, 2001
1635
1644
1625
1628
0
-5.72(-0.35%)
Dec 27, 2001
1611
1634
1605
1634
0
+22.47(+1.39%)
Dec 26, 2001
1605
1614
1593
1611
0
+5.07(+0.32%)
Dec 25, 2001
1640
1640
1601
1606
0
+0.00(+0.00%)
Dec 24, 2001
1640
1640
1601
1606
0
-34.04(-2.08%)
Dec 22, 2001
1627
1641
1624
1640
0
+8.60(+0.53%)
Dec 21, 2001
1669
1669
1628
1632
0
-41.16(-2.46%)
Dec 20, 2001
1689
1693
1672
1673
0
-14.59(-0.86%)
Dec 19, 2001
1667
1688
1660
1687
0
+21.35(+1.28%)
Dec 18, 2001
1673
1681
1663
1666
0
+0.00(+0.00%)
Dec 17, 2001
1673
1681
1663
1666
0
-9.57(-0.57%)
Dec 15, 2001
1684
1693
1673
1676
0
-12.50(-0.74%)
Dec 14, 2001
1714
1721
1687
1688
0
-27.16(-1.58%)
Dec 13, 2001
1725
1729
1714
1715
0
-13.71(-0.79%)
Dec 12, 2001
1748
1749
1727
1729
0
-19.80(-1.13%)
Dec 11, 2001
1744
1749
1731
1749
0
+0.00(+0.00%)
Dec 10, 2001
1744
1749
1731
1749
0
+3.27(+0.19%)
Dec 08, 2001
1752
1756
1743
1745
0
-5.77(-0.33%)
Dec 07, 2001
1740
1755
1737
1751
0
+5.95(+0.34%)
Dec 06, 2001
1766
1776
1745
1745
0
-24.45(-1.38%)
Dec 05, 2001
1764
1770
1755
1770
0
+7.12(+0.40%)
Dec 04, 2001
1751
1767
1751
1763
0
+0.00(+0.00%)
Dec 03, 2001
1751
1767
1751
1763
0
+14.57(+0.83%)
Dec 01, 2001
1732
1748
1732
1748
0
+15.69(+0.91%)
Nov 30, 2001
1735
1742
1729
1732
0
-2.70(-0.16%)
Nov 29, 2001
1726
1742
1725
1735
0
+12.41(+0.72%)
Nov 28, 2001
1706
1723
1705
1723
0
+16.70(+0.98%)
Nov 27, 2001
1710
1710
1696
1706
0
+0.00(+0.00%)
Nov 26, 2001
1710
1710
1696
1706
0
-6.67(-0.39%)
Nov 24, 2001
1716
1722
1704
1713
0
-3.25(-0.19%)
Nov 23, 2001
1706
1716
1701
1716
0
+10.15(+0.60%)
Nov 22, 2001
1701
1708
1690
1706
0
+5.93(+0.35%)
Nov 21, 2001
1672
1704
1671
1700
0
+29.84(+1.79%)
Nov 20, 2001
1645
1670
1645
1670
0
+0.00(+0.00%)
Nov 19, 2001
1645
1670
1645
1670
0
+23.13(+1.40%)
Nov 17, 2001
1725
1735
1645
1647
0
+25.42(+1.57%)
Nov 16, 2001
1619
1625
1613
1621
0
+4.24(+0.26%)
Nov 15, 2001
1616
1628
1615
1617
0
+1.17(+0.07%)
Nov 14, 2001
1610
1623
1598
1616
0
-5.26(-0.32%)
Nov 13, 2001
1632
1637
1619
1621
0
+0.00(+0.00%)
Nov 12, 2001
1632
1637
1619
1621
0
-9.17(-0.56%)
Nov 10, 2001
1605
1638
1583
1630
0
+24.49(+1.53%)
Nov 09, 2001
1567
1606
1550
1606
0
+11.82(+0.74%)
Nov 08, 2001
1669
1669
1592
1594
0
-77.23(-4.62%)
Nov 07, 2001
1678
1686
1669
1671
0
-8.29(-0.49%)
Nov 06, 2001
1688
1688
1671
1680
0
+0.00(+0.00%)
Nov 05, 2001
1688
1688
1671
1680
0
-11.78(-0.70%)
Nov 03, 2001
1704
1712
1689
1691
0
-16.40(-0.96%)
Nov 02, 2001
1692
1718
1688
1708
0
+18.58(+1.10%)
Nov 01, 2001
1679
1689
1656
1689
0
+6.40(+0.38%)
Oct 31, 2001
1703
1704
1680
1683
0
-17.71(-1.04%)
Oct 30, 2001
1679
1701
1679
1700
0
+0.00(+0.00%)
Oct 29, 2001
1679
1701
1679
1700
0
+22.60(+1.35%)
Oct 26, 2001
1669
1682
1652
1678
0
+1.38(+0.08%)
Oct 25, 2001
1708
1708
1673
1676
0
-41.56(-2.42%)
Oct 24, 2001
1734
1745
1686
1718
0
+47.50(+2.84%)
Oct 23, 2001
1642
1671
1625
1671
0
+149.89(+9.86%)
Oct 22, 2001
1558
1563
1515
1521
0
-51.78(-3.29%)
Oct 19, 2001
1610
1610
1551
1572
0
-43.13(-2.67%)
Oct 18, 2001
1642
1651
1609
1616
0
-27.49(-1.67%)
Oct 17, 2001
1655
1662
1636
1643
0
-12.83(-0.77%)
Oct 16, 2001
1689
1692
1649
1656
0
-31.38(-1.86%)
Oct 15, 2001
1692
1704
1670
1687
0
-4.05(-0.24%)
Oct 12, 2001
1638
1701
1599
1691
0
+53.00(+3.24%)
Oct 11, 2001
1682
1693
1634
1638
0
-48.28(-2.86%)
Oct 10, 2001
1744
1745
1684
1687
0
-58.03(-3.33%)
Oct 09, 2001
1724
1751
1722
1745
0
+18.11(+1.05%)
Oct 08, 2001
1766
1774
1723
1727
0
-38.34(-2.17%)
Sep 28, 2001
1766
1774
1752
1765
0
-0.06(-0.00%)
Sep 27, 2001
1766
1779
1751
1765
0
-2.88(-0.16%)
Sep 26, 2001
1794
1794
1765
1768
0
-26.07(-1.45%)
Sep 25, 2001
1800
1813
1788
1794
0
-1.08(-0.06%)
Sep 24, 2001
1805
1809
1792
1795
0
-12.06(-0.67%)
Sep 21, 2001
1816
1821
1804
1807
0
-11.40(-0.63%)
Sep 20, 2001
1826
1837
1814
1818
0
-4.27(-0.23%)
Sep 19, 2001
1800
1823
1785
1823
0
+24.07(+1.34%)
Sep 18, 2001
1785
1818
1780
1799
0
+14.01(+0.79%)
Sep 17, 2001
1812
1816
1782
1785
0
-33.77(-1.86%)
Sep 14, 2001
1839
1846
1815
1818
0
-21.53(-1.17%)
Sep 13, 2001
1852
1858
1838
1840
0
-12.69(-0.68%)
Sep 12, 2001
1822
1859
1816
1853
0
-11.18(-0.60%)
Sep 11, 2001
1860
1871
1850
1864
0
+7.25(+0.39%)
Sep 10, 2001
1790
1858
1775
1857
0
+47.69(+2.64%)
Sep 07, 2001
1858
1858
1807
1809
0
-52.72(-2.83%)
Sep 06, 2001
1868
1876
1853
1862
0
-6.71(-0.36%)
Sep 05, 2001
1868
1889
1864
1868
0
+5.91(+0.32%)
Sep 04, 2001
1815
1862
1815
1862
0
+45.17(+2.49%)
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
.