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
)
18,366.95
-109.85 (-0.59%)
Daily Price
Updated: 4:09 PM EDT, Jun 7, 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 (%)
Mar 31, 2008
22997
23078
22701
22849
1,816,950,784
-436.70(-1.88%)
Mar 28, 2008
22750
23314
22721
23286
3,177,623,040
+621.70(+2.74%)
Mar 27, 2008
22313
22759
22205
22664
2,271,872,000
+47.20(+0.21%)
Mar 26, 2008
22582
22811
22428
22617
2,754,525,440
+152.50(+0.68%)
Mar 25, 2008
21842
22530
21692
22464
3,281,174,016
+1356.30(+6.43%)
Mar 24, 2008
21108
21108
21108
21108
0
+0.00(+0.00%)
Mar 21, 2008
21173
21472
20896
21108
0
+0.00(+0.00%)
Mar 20, 2008
21173
21472
20896
21108
2,784,758,784
-758.70(-3.47%)
Mar 19, 2008
22192
22192
21780
21867
2,951,783,936
+482.30(+2.26%)
Mar 18, 2008
21445
21467
20573
21385
3,676,795,136
+300.00(+1.42%)
Mar 17, 2008
21318
21473
21041
21085
3,369,501,952
-1152.50(-5.18%)
Mar 14, 2008
22536
22747
22152
22237
2,340,163,840
-64.50(-0.29%)
Mar 13, 2008
22925
23008
22251
22302
2,546,540,800
-1121.20(-4.79%)
Mar 12, 2008
23738
23738
23139
23423
2,637,049,600
+427.50(+1.86%)
Mar 11, 2008
22635
22995
22263
22995
2,261,189,120
+290.20(+1.28%)
Mar 10, 2008
22387
22725
22035
22705
2,510,419,712
+203.80(+0.91%)
Mar 08, 2008
22694
22837
22448
22501
2,764,171,520
-841.40(-3.60%)
Mar 07, 2008
23361
23615
23254
23343
1,691,913,344
+228.40(+0.99%)
Mar 06, 2008
23067
23268
22873
23114
1,977,023,360
-5.60(-0.02%)
Mar 05, 2008
23858
23923
23061
23120
2,208,747,776
-465.10(-1.97%)
Mar 04, 2008
23492
23739
23459
23585
2,409,038,848
+0.00(+0.00%)
Mar 03, 2008
23492
23739
23459
23585
0
-746.70(-3.07%)
Mar 01, 2008
24227
24371
24010
24332
1,997,874,816
-260.00(-1.06%)
Feb 29, 2008
24374
24841
24205
24592
2,194,424,320
+107.90(+0.44%)
Feb 28, 2008
24161
24610
24112
24484
3,009,478,912
+769.00(+3.24%)
Feb 27, 2008
23565
23762
23395
23715
1,621,023,360
+445.70(+1.92%)
Feb 26, 2008
23546
23553
23165
23269
1,323,817,088
+0.00(+0.00%)
Feb 25, 2008
23546
23553
23165
23269
0
-35.90(-0.15%)
Feb 23, 2008
23234
23420
23078
23305
1,760,169,216
-318.00(-1.35%)
Feb 22, 2008
23958
24004
23501
23623
1,680,737,152
+32.40(+0.14%)
Feb 21, 2008
24265
24265
23481
23591
2,652,384,512
-532.60(-2.21%)
Feb 20, 2008
24041
24403
24025
24123
2,524,465,152
+364.00(+1.53%)
Feb 19, 2008
24344
24414
23736
23759
1,666,302,080
+0.00(+0.00%)
Feb 18, 2008
24344
24414
23736
23759
0
-389.20(-1.61%)
Feb 16, 2008
23512
24208
23446
24148
1,920,019,584
+126.70(+0.53%)
Feb 15, 2008
23894
24140
23756
24022
2,799,158,784
+852.10(+3.68%)
Feb 14, 2008
23330
23534
22938
23170
2,066,015,616
+247.90(+1.08%)
Feb 13, 2008
22954
23146
22891
22922
1,584,831,360
+305.60(+1.35%)
Feb 12, 2008
23405
23405
22570
22616
2,369,935,872
+0.00(+0.00%)
Feb 11, 2008
23405
23405
22570
22616
0
-853.40(-3.64%)
Feb 08, 2008
23458
23592
23284
23470
0
+0.00(+0.00%)
Feb 07, 2008
23458
23592
23284
23470
2,714,642,688
-1339.20(-5.40%)
Feb 06, 2008
24710
24962
24504
24809
1,704,108,800
-223.40(-0.89%)
Feb 05, 2008
24885
25101
24728
25032
3,259,179,264
+0.00(+0.00%)
Feb 04, 2008
24885
25101
24728
25032
0
+908.50(+3.77%)
Feb 02, 2008
23792
24238
23322
24124
3,429,329,664
+667.90(+2.85%)
Feb 01, 2008
23790
23887
23053
23456
2,460,015,104
-198.00(-0.84%)
Jan 31, 2008
24605
24632
23586
23654
2,550,839,296
-638.10(-2.63%)
Jan 30, 2008
24640
24737
24229
24292
1,953,154,816
+238.20(+0.99%)
Jan 29, 2008
24342
24384
23586
24054
3,088,035,584
+0.00(+0.00%)
Jan 28, 2008
24342
24384
23586
24054
0
-1068.80(-4.25%)
Jan 26, 2008
24802
25244
24484
25122
3,929,030,912
+1583.10(+6.73%)
Jan 25, 2008
24397
24966
23479
23539
4,254,018,816
-550.90(-2.29%)
Jan 24, 2008
23359
24240
22647
24090
1,055,529,920
+2332.60(+10.72%)
Jan 23, 2008
22624
22714
21710
21758
1,684,688,640
-2061.30(-8.65%)
Jan 22, 2008
24459
24650
23770
23819
3,252,135,936
+0.00(+0.00%)
Jan 21, 2008
24459
24650
23770
23819
0
-1383.00(-5.49%)
Jan 19, 2008
24247
25378
24134
25202
3,155,112,704
+86.90(+0.35%)
Jan 18, 2008
24705
25382
23958
25115
3,535,112,704
+664.20(+2.72%)
Jan 17, 2008
25131
25131
24320
24451
4,294,639,616
-1387.00(-5.37%)
Jan 16, 2008
26729
26800
25824
25838
2,333,391,360
-630.30(-2.38%)
Jan 15, 2008
27019
27143
26465
26468
2,050,189,952
+0.00(+0.00%)
Jan 14, 2008
27019
27143
26465
26468
0
-398.90(-1.48%)
Jan 12, 2008
27436
27594
26726
26867
2,950,312,448
-363.90(-1.34%)
Jan 11, 2008
27426
27596
27116
27231
2,704,613,888
-384.90(-1.39%)
Jan 10, 2008
26848
27626
26757
27616
2,714,684,928
+502.90(+1.85%)
Jan 09, 2008
27467
27638
27089
27113
2,492,360,704
-66.60(-0.25%)
Jan 08, 2008
26962
27186
26698
27180
2,452,932,096
+0.00(+0.00%)
Jan 07, 2008
26962
27186
26698
27180
0
-340.20(-1.24%)
Jan 05, 2008
27004
27597
26995
27520
2,375,522,304
+632.40(+2.35%)
Jan 04, 2008
27050
27224
26864
26887
2,442,743,808
-673.20(-2.44%)
Jan 03, 2008
27632
27854
27299
27560
1,232,142,848
+0.00(+0.00%)
Jan 02, 2008
27632
27854
27299
27560
0
-252.20(-0.91%)
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
.