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, 2010
21367
21447
21230
21239
2,159,444,224
-135.50(-0.63%)
Mar 30, 2010
21230
21451
21202
21375
1,749,750,784
+137.40(+0.65%)
Mar 29, 2010
21148
21318
21126
21237
1,394,443,904
+184.30(+0.88%)
Mar 27, 2010
20680
21127
20680
21053
0
+0.00(+0.00%)
Mar 26, 2010
20680
21127
20680
21053
1,863,881,984
+274.50(+1.32%)
Mar 25, 2010
20799
20801
20659
20779
1,456,677,504
-230.00(-1.09%)
Mar 24, 2010
21204
21206
20974
21009
1,282,110,080
+20.80(+0.10%)
Mar 23, 2010
21071
21211
20972
20988
1,253,196,672
+54.60(+0.26%)
Mar 22, 2010
21120
21120
20900
20933
1,572,548,864
-437.60(-2.05%)
Mar 20, 2010
21360
21389
21258
21371
0
+0.00(+0.00%)
Mar 19, 2010
21360
21389
21258
21371
1,347,445,888
+40.10(+0.19%)
Mar 18, 2010
21430
21441
21287
21331
1,341,953,024
-53.80(-0.25%)
Mar 17, 2010
21184
21440
21159
21384
1,612,088,192
+361.60(+1.72%)
Mar 16, 2010
21136
21197
20987
21023
1,027,809,600
-56.20(-0.27%)
Mar 15, 2010
21036
21116
20964
21079
1,143,308,800
-130.60(-0.62%)
Mar 14, 2010
21250
21260
21117
21210
0
+0.00(+0.00%)
Mar 13, 2010
21250
21260
21117
21210
1,164,407,168
-18.50(-0.09%)
Mar 12, 2010
21333
21333
21059
21228
1,402,218,752
+19.90(+0.09%)
Mar 11, 2010
21294
21294
21156
21208
1,257,677,184
+0.70(+0.00%)
Mar 10, 2010
21154
21278
21129
21208
1,421,012,480
+10.70(+0.05%)
Mar 09, 2010
21100
21257
21081
21197
2,052,899,584
+0.00(+0.00%)
Mar 08, 2010
21100
21257
21081
21197
0
+408.90(+1.97%)
Mar 07, 2010
20821
20821
20655
20788
0
+0.00(+0.00%)
Mar 06, 2010
20821
20821
20655
20788
2,875,175,936
+212.20(+1.03%)
Mar 05, 2010
20984
21000
20576
20576
1,910,837,632
-301.00(-1.44%)
Mar 04, 2010
21016
21016
20845
20877
1,674,115,328
-29.30(-0.14%)
Mar 03, 2010
20921
20962
20848
20906
2,296,292,096
-150.80(-0.72%)
Mar 02, 2010
20853
21057
20853
21057
2,585,989,888
+0.00(+0.00%)
Mar 01, 2010
20853
21057
20853
21057
0
+448.20(+2.17%)
Feb 28, 2010
20658
20663
20568
20609
0
+0.00(+0.00%)
Feb 27, 2010
20658
20663
20568
20609
1,492,479,360
+209.10(+1.03%)
Feb 26, 2010
20512
20644
20262
20400
1,980,209,664
-68.10(-0.33%)
Feb 25, 2010
20357
20584
20351
20468
1,508,097,408
-155.30(-0.75%)
Feb 24, 2010
20218
20712
20120
20623
0
+245.70(+1.21%)
Feb 23, 2010
20408
20427
20313
20377
1,067,658,304
+0.00(+0.00%)
Feb 22, 2010
20408
20427
20313
20377
0
+483.30(+2.43%)
Feb 21, 2010
20262
20262
19875
19894
0
+0.00(+0.00%)
Feb 20, 2010
20262
20262
19875
19894
1,329,484,544
-528.20(-2.59%)
Feb 19, 2010
20535
20570
20381
20422
720,614,272
-111.80(-0.54%)
Feb 18, 2010
20658
20684
20471
20534
1,111,741,952
+0.00(+0.00%)
Feb 17, 2010
20658
20684
20471
20534
0
+265.30(+1.31%)
Feb 16, 2010
20241
20428
20213
20269
0
+0.00(+0.00%)
Feb 15, 2010
20241
20428
20213
20269
0
+0.00(+0.00%)
Feb 13, 2010
20241
20428
20213
20269
1,193,582,080
-22.00(-0.11%)
Feb 12, 2010
20096
20311
20096
20291
1,338,864,000
+368.50(+1.85%)
Feb 11, 2010
19915
19977
19682
19922
0
+131.90(+0.67%)
Feb 10, 2010
19494
19844
19461
19790
1,495,157,248
+239.40(+1.22%)
Feb 09, 2010
19615
19673
19423
19551
1,751,004,544
+0.00(+0.00%)
Feb 08, 2010
19615
19673
19423
19551
0
-114.20(-0.58%)
Feb 06, 2010
19706
19823
19656
19665
2,515,439,104
-676.50(-3.33%)
Feb 05, 2010
20535
20554
20316
20342
1,607,734,144
-380.50(-1.84%)
Feb 04, 2010
20486
20780
20315
20722
1,922,114,816
+449.90(+2.22%)
Feb 03, 2010
20433
20534
20181
20272
1,561,641,984
+28.40(+0.14%)
Feb 02, 2010
19988
20254
19846
20244
1,701,996,800
+0.00(+0.00%)
Feb 01, 2010
19988
20254
19846
20244
0
+121.80(+0.61%)
Jan 30, 2010
20026
20328
19916
20122
1,784,257,408
-234.40(-1.15%)
Jan 29, 2010
20202
20438
20170
20356
1,880,647,168
+323.30(+1.61%)
Jan 28, 2010
20186
20341
19924
20033
1,822,372,608
-76.20(-0.38%)
Jan 27, 2010
20560
20560
20047
20109
2,270,009,088
-489.30(-2.38%)
Jan 26, 2010
20448
20620
20423
20599
1,909,841,664
+0.00(+0.00%)
Jan 25, 2010
20448
20620
20423
20599
0
-127.60(-0.62%)
Jan 24, 2010
20527
20739
20250
20726
0
+0.00(+0.00%)
Jan 23, 2010
20527
20739
20250
20726
3,220,361,984
-136.50(-0.65%)
Jan 22, 2010
21193
21272
20828
20863
2,465,648,896
-423.50(-1.99%)
Jan 21, 2010
21543
21562
21171
21286
2,197,552,128
-391.80(-1.81%)
Jan 20, 2010
21481
21682
21336
21678
1,913,397,760
+218.00(+1.02%)
Jan 19, 2010
21418
21646
21321
21460
1,867,401,600
+0.00(+0.00%)
Jan 18, 2010
21418
21646
21321
21460
0
-194.20(-0.90%)
Jan 17, 2010
21715
21789
21581
21654
0
+0.00(+0.00%)
Jan 16, 2010
21715
21789
21581
21654
2,659,842,304
-62.70(-0.29%)
Jan 15, 2010
21871
21989
21707
21717
2,338,667,520
-31.70(-0.15%)
Jan 14, 2010
21991
22012
21688
21749
3,414,190,336
-578.00(-2.59%)
Jan 13, 2010
22378
22476
22193
22327
2,204,776,704
-84.90(-0.38%)
Jan 12, 2010
22524
22672
22374
22412
1,744,637,568
+0.00(+0.00%)
Jan 11, 2010
22524
22672
22374
22412
0
+114.70(+0.51%)
Jan 10, 2010
22283
22443
22206
22297
0
+0.00(+0.00%)
Jan 09, 2010
22283
22443
22206
22297
1,626,022,656
+27.40(+0.12%)
Jan 08, 2010
22548
22548
22170
22269
1,495,365,248
-147.30(-0.66%)
Jan 07, 2010
22358
22515
22277
22417
2,100,233,984
+137.10(+0.62%)
Jan 06, 2010
22092
22297
21987
22280
1,965,584,768
+456.30(+2.09%)
Jan 05, 2010
21860
22025
21689
21823
1,006,199,616
+0.00(+0.00%)
Jan 04, 2010
21860
22025
21689
21823
0
-49.20(-0.22%)
Jan 03, 2010
21654
21886
21588
21872
0
+0.00(+0.00%)
Jan 02, 2010
21654
21886
21588
21872
0
+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
.