Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hong Kong Hang Seng
(IX:
HSI
)
17,763.03
+16.12 (+0.09%)
Daily Price
Updated: 4:45 PM EDT, May 1, 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 (%)
Jul 30, 2004
12291
12345
12224
12238
277,494,016
+54.90(+0.45%)
Jul 29, 2004
12266
12284
12085
12183
233,020,608
-137.20(-1.11%)
Jul 28, 2004
12378
12382
12292
12320
156,750,592
+19.00(+0.15%)
Jul 27, 2004
12274
12359
12250
12301
222,351,808
-18.50(-0.15%)
Jul 26, 2004
12243
12322
12219
12320
149,541,600
-33.20(-0.27%)
Jul 23, 2004
12286
12388
12286
12353
191,673,408
+32.80(+0.27%)
Jul 22, 2004
12295
12345
12246
12320
211,908,192
-74.90(-0.60%)
Jul 21, 2004
12248
12399
12248
12395
416,101,184
+271.50(+2.24%)
Jul 20, 2004
12098
12138
12052
12124
199,152,992
-43.40(-0.36%)
Jul 19, 2004
12079
12173
12033
12167
190,228,992
+107.80(+0.89%)
Jul 16, 2004
11868
12110
11863
12059
189,842,800
+119.80(+1.00%)
Jul 15, 2004
11932
11957
11884
11939
182,479,200
+6.60(+0.06%)
Jul 14, 2004
12062
12133
11916
11933
259,400,992
-145.50(-1.20%)
Jul 13, 2004
12192
12192
12013
12078
213,628,400
-112.70(-0.92%)
Jul 12, 2004
12228
12268
12170
12191
174,971,808
-11.30(-0.09%)
Jul 09, 2004
12157
12214
12118
12202
183,325,792
+82.50(+0.68%)
Jul 08, 2004
12296
12345
12115
12120
222,684,992
-200.50(-1.63%)
Jul 07, 2004
12175
12344
12166
12320
258,531,808
+36.20(+0.29%)
Jul 06, 2004
12274
12337
12210
12284
224,291,392
+32.00(+0.26%)
Jul 05, 2004
12160
12258
12130
12252
140,232,608
+32.00(+0.26%)
Jul 02, 2004
12052
12247
12051
12220
256,919,808
-65.70(-0.53%)
Jul 01, 2004
12199
12328
12199
12286
317,051,584
+0.00(+0.00%)
Jun 30, 2004
12199
12328
12199
12286
317,051,584
+169.50(+1.40%)
Jun 29, 2004
12168
12191
12038
12116
200,208,992
-78.30(-0.64%)
Jun 28, 2004
12142
12230
12093
12195
178,159,200
+9.10(+0.07%)
Jun 25, 2004
12160
12207
12071
12186
226,927,392
+21.80(+0.18%)
Jun 24, 2004
11924
12177
11904
12164
363,437,184
+313.90(+2.65%)
Jun 23, 2004
11860
11920
11787
11850
245,706,592
+4.20(+0.04%)
Jun 22, 2004
11997
12000
11782
11846
227,272,192
+0.00(+0.00%)
Jun 21, 2004
11997
12000
11782
11846
227,272,192
-9.90(-0.08%)
Jun 18, 2004
11960
11960
11790
11856
346,784,800
-227.40(-1.88%)
Jun 17, 2004
12136
12202
12037
12083
220,752,800
-78.90(-0.65%)
Jun 16, 2004
12246
12260
12096
12162
198,920,000
+111.10(+0.92%)
Jun 15, 2004
12039
12166
12002
12051
242,400,000
-25.90(-0.21%)
Jun 14, 2004
12430
12539
12054
12077
349,841,216
-319.80(-2.58%)
Jun 11, 2004
12439
12441
12336
12396
221,738,592
-26.50(-0.21%)
Jun 10, 2004
12284
12459
12236
12423
350,404,992
+83.00(+0.67%)
Jun 09, 2004
12356
12427
12284
12340
246,996,400
-4.30(-0.03%)
Jun 08, 2004
12412
12463
12320
12344
292,640,000
+17.40(+0.14%)
Jun 07, 2004
12259
12361
12234
12327
346,232,608
+304.20(+2.53%)
Jun 04, 2004
11966
12034
11909
12023
213,511,808
+92.70(+0.78%)
Jun 03, 2004
12200
12236
11845
11930
361,592,608
-271.90(-2.23%)
Jun 02, 2004
12075
12235
12064
12202
227,620,000
+96.30(+0.80%)
Jun 01, 2004
12172
12253
12077
12106
206,990,400
-92.70(-0.76%)
May 31, 2004
12082
12199
11991
12198
231,366,208
+81.30(+0.67%)
May 28, 2004
12090
12222
12000
12117
438,692,608
+133.00(+1.11%)
May 27, 2004
11905
11994
11839
11984
377,546,208
+320.90(+2.75%)
May 26, 2004
11584
11687
11564
11663
221,375,200
-29.60(-0.25%)
May 25, 2004
11617
11701
11513
11693
238,825,200
+29.60(+0.25%)
May 24, 2004
11584
11687
11564
11663
221,375,200
+87.00(+0.75%)
May 21, 2004
11350
11602
11334
11576
287,205,184
+236.40(+2.08%)
May 20, 2004
11415
11496
11236
11340
368,108,000
-129.80(-1.13%)
May 19, 2004
11228
11478
11228
11469
492,316,992
+397.00(+3.59%)
May 18, 2004
11033
11133
10981
11072
364,107,200
+104.70(+0.95%)
May 17, 2004
11207
11265
10918
10968
424,576,800
-309.20(-2.74%)
May 14, 2004
11422
11451
11246
11277
279,508,000
-120.00(-1.05%)
May 13, 2004
11498
11536
11354
11397
299,156,000
-131.30(-1.14%)
May 12, 2004
11591
11662
11495
11528
411,966,784
+20.10(+0.17%)
May 11, 2004
11421
11530
11332
11508
334,629,792
+22.60(+0.20%)
May 10, 2004
11704
11704
11449
11486
454,126,592
-425.30(-3.57%)
May 07, 2004
11903
11955
11835
11911
246,272,400
-99.50(-0.83%)
May 06, 2004
11986
12129
11955
12010
289,667,392
+59.80(+0.50%)
May 05, 2004
12115
12115
11860
11950
324,809,408
-147.80(-1.22%)
May 04, 2004
11989
12154
11989
12098
343,117,408
+147.70(+1.24%)
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
.