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
)
19,553.61
+177.08 (+0.91%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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, 2009
15369
15587
15204
15521
2,932,896,512
+564.00(+3.77%)
Apr 29, 2009
14768
14984
14714
14957
2,413,729,536
+401.90(+2.76%)
Apr 28, 2009
15057
15079
14458
14555
2,818,524,672
-285.30(-1.92%)
Apr 27, 2009
15161
15161
14799
14840
2,331,661,312
-418.40(-2.74%)
Apr 24, 2009
15217
15368
15062
15259
1,792,018,432
+44.30(+0.29%)
Apr 23, 2009
14958
15222
14868
15214
2,008,293,632
+336.00(+2.26%)
Apr 22, 2009
15329
15396
14831
14878
3,069,840,896
-407.40(-2.67%)
Apr 21, 2009
15066
15332
15066
15286
2,426,811,136
-465.00(-2.95%)
Apr 20, 2009
15574
15878
15383
15751
2,565,993,984
+149.60(+0.96%)
Apr 17, 2009
15956
15956
15541
15601
3,095,786,752
+18.30(+0.12%)
Apr 16, 2009
15929
15977
15517
15583
2,684,955,904
-86.60(-0.55%)
Apr 15, 2009
15345
15670
15213
15670
2,529,450,240
+89.40(+0.57%)
Apr 14, 2009
15302
15596
15140
15580
3,643,046,400
+678.80(+4.56%)
Apr 13, 2009
14901
14901
14901
14901
0
+0.00(+0.00%)
Apr 10, 2009
14678
14987
14656
14901
0
+0.00(+0.00%)
Apr 09, 2009
14686
14987
14656
14901
2,609,340,160
+426.50(+2.95%)
Apr 08, 2009
14716
14716
14276
14475
2,944,789,248
-454.10(-3.04%)
Apr 07, 2009
14922
14995
14744
14929
2,558,886,144
-69.00(-0.46%)
Apr 06, 2009
14921
15147
14778
14998
2,555,280,384
+452.30(+3.11%)
Apr 03, 2009
14548
14645
14392
14546
3,078,651,136
+23.70(+0.16%)
Apr 02, 2009
13963
14533
13954
14522
3,402,815,488
+1002.50(+7.42%)
Apr 01, 2009
13746
13788
13412
13520
2,753,372,416
-56.50(-0.42%)
Mar 31, 2009
13545
13697
13428
13576
2,854,888,704
+119.70(+0.89%)
Mar 30, 2009
13893
13893
13414
13456
2,885,519,616
-663.20(-4.70%)
Mar 27, 2009
14258
14258
13956
14120
3,396,915,200
+10.50(+0.07%)
Mar 26, 2009
13821
14132
13819
14109
526,760,704
+486.90(+3.57%)
Mar 25, 2009
13755
13893
13568
13622
3,186,137,600
-288.20(-2.07%)
Mar 24, 2009
13773
13953
13538
13910
2,913,007,104
+462.90(+3.44%)
Mar 23, 2009
13002
13451
13002
13447
2,679,863,808
+613.90(+4.78%)
Mar 20, 2009
13158
13158
12797
12834
2,073,347,968
-297.40(-2.26%)
Mar 19, 2009
13205
13205
12948
13131
2,040,964,352
+13.70(+0.10%)
Mar 18, 2009
13053
13167
13021
13117
1,768,493,568
+239.10(+1.86%)
Mar 17, 2009
12949
13226
12854
12878
2,896,963,584
-98.60(-0.76%)
Mar 16, 2009
12658
12977
12616
12977
2,779,294,976
+450.90(+3.60%)
Mar 13, 2009
12395
12526
12304
12526
2,857,842,688
+524.30(+4.37%)
Mar 12, 2009
11906
12041
11848
12002
1,457,479,680
+70.80(+0.59%)
Mar 11, 2009
12228
12228
11905
11931
2,685,849,600
+236.70(+2.02%)
Mar 10, 2009
11543
11747
11543
11694
1,845,681,152
+349.40(+3.08%)
Mar 09, 2009
11872
11928
11345
11345
2,071,525,248
-576.90(-4.84%)
Mar 07, 2009
12042
12146
11922
11922
4,178,094,336
-289.70(-2.37%)
Mar 06, 2009
12488
12488
12164
12211
2,667,965,952
-120.00(-0.97%)
Mar 05, 2009
11880
12424
11880
12331
2,882,809,600
+297.30(+2.47%)
Mar 04, 2009
11967
12192
11849
12034
2,342,796,800
-283.60(-2.30%)
Mar 03, 2009
12523
12576
12297
12318
2,194,792,704
+0.00(+0.00%)
Mar 02, 2009
12523
12576
12297
12318
0
-494.10(-3.86%)
Feb 28, 2009
12930
13032
12800
12812
2,698,380,800
-83.30(-0.65%)
Feb 27, 2009
13070
13072
12692
12895
1,974,608,384
-110.20(-0.85%)
Feb 26, 2009
12980
13148
12858
13005
1,779,065,344
+206.60(+1.61%)
Feb 25, 2009
12789
12814
12635
12798
2,134,846,592
-376.60(-2.86%)
Feb 24, 2009
12778
13208
12778
13175
1,931,112,192
+0.00(+0.00%)
Feb 23, 2009
12778
13208
12778
13175
0
+475.90(+3.75%)
Feb 21, 2009
12719
12817
12670
12699
2,053,331,584
-324.20(-2.49%)
Feb 20, 2009
12873
13056
12788
13023
1,587,147,008
+7.40(+0.06%)
Feb 19, 2009
12784
13031
12712
13016
2,274,484,480
+70.60(+0.55%)
Feb 18, 2009
13196
13196
12934
12945
2,353,246,464
-510.50(-3.79%)
Feb 17, 2009
13560
13560
13257
13456
1,357,585,664
+0.00(+0.00%)
Feb 16, 2009
13560
13560
13257
13456
0
-98.80(-0.73%)
Feb 14, 2009
13315
13576
13314
13555
1,546,686,848
+326.40(+2.47%)
Feb 13, 2009
13440
13479
13174
13228
1,755,975,424
-310.90(-2.30%)
Feb 12, 2009
13546
13600
13363
13539
1,808,347,136
-341.40(-2.46%)
Feb 11, 2009
13787
13976
13663
13881
1,957,900,416
+111.50(+0.81%)
Feb 10, 2009
13866
13866
13562
13769
2,692,955,648
+0.00(+0.00%)
Feb 09, 2009
13866
13866
13562
13769
0
+114.10(+0.84%)
Feb 07, 2009
13536
13660
13323
13655
2,428,156,928
+476.10(+3.61%)
Feb 06, 2009
13085
13492
13019
13179
3,384,982,528
+115.00(+0.88%)
Feb 05, 2009
13029
13109
12975
13064
2,070,871,040
+287.00(+2.25%)
Feb 04, 2009
12992
13066
12729
12777
1,562,248,832
-84.60(-0.66%)
Feb 03, 2009
13194
13240
12733
12862
2,005,490,048
+0.00(+0.00%)
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
.