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: 4:45 PM EDT, Jun 9, 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 31, 2009
19827
19827
19592
19724
2,268,140,032
-374.40(-1.86%)
Aug 28, 2009
20409
20409
20005
20099
1,764,731,136
-144.20(-0.71%)
Aug 27, 2009
20289
20364
20147
20243
1,672,622,848
-213.50(-1.04%)
Aug 26, 2009
20543
20577
20402
20456
1,435,011,584
+21.10(+0.10%)
Aug 25, 2009
20247
20476
20144
20435
1,531,430,016
-100.70(-0.49%)
Aug 24, 2009
20650
20650
20434
20536
1,935,030,400
+336.90(+1.67%)
Aug 21, 2009
20289
20439
20003
20199
1,665,136,384
-129.90(-0.64%)
Aug 20, 2009
20283
20465
20196
20329
1,799,799,552
+374.70(+1.88%)
Aug 19, 2009
20195
20353
19825
19954
2,101,216,000
-352.10(-1.73%)
Aug 18, 2009
20126
20409
19916
20306
2,038,144,000
+168.60(+0.84%)
Aug 17, 2009
20467
20472
20058
20138
2,556,879,872
-755.60(-3.62%)
Aug 14, 2009
21024
21037
20640
20893
1,744,617,344
+32.00(+0.15%)
Aug 13, 2009
20768
20944
20747
20861
1,934,519,808
+426.10(+2.09%)
Aug 12, 2009
20726
20726
20418
20435
2,251,774,976
-639.00(-3.03%)
Aug 11, 2009
20775
21088
20733
21074
1,627,757,824
+144.70(+0.69%)
Aug 10, 2009
20758
21010
20730
20930
2,169,074,688
+554.10(+2.72%)
Aug 07, 2009
20708
20760
20317
20375
2,809,797,632
-523.80(-2.51%)
Aug 06, 2009
20484
20905
20340
20899
2,427,897,600
+404.40(+1.97%)
Aug 05, 2009
20780
20996
20437
20495
2,263,931,648
-301.60(-1.45%)
Aug 04, 2009
21197
21197
20749
20796
2,573,901,312
-10.90(-0.05%)
Aug 03, 2009
20583
20817
20449
20807
1,928,430,336
+234.00(+1.14%)
Jul 31, 2009
20546
20713
20474
20573
1,930,548,352
+339.20(+1.68%)
Jul 30, 2009
20150
20360
19955
20234
1,990,153,216
+98.60(+0.49%)
Jul 29, 2009
20404
20543
19788
20136
2,523,090,432
-489.00(-2.37%)
Jul 28, 2009
20262
20664
20110
20624
2,356,169,984
+372.90(+1.84%)
Jul 27, 2009
20171
20386
20096
20252
2,201,469,696
+268.80(+1.35%)
Jul 24, 2009
20064
20064
19715
19983
2,234,934,784
+165.10(+0.83%)
Jul 23, 2009
19432
19824
19415
19818
2,305,716,480
+569.50(+2.96%)
Jul 22, 2009
19560
19642
19224
19248
2,064,230,016
-253.50(-1.30%)
Jul 21, 2009
19602
19602
19295
19502
1,844,253,440
-0.70(-0.00%)
Jul 20, 2009
19005
19506
18960
19502
2,442,707,712
+696.70(+3.70%)
Jul 17, 2009
18552
18856
18457
18806
2,505,065,216
+443.80(+2.42%)
Jul 16, 2009
18689
18701
18304
18362
1,949,801,984
+103.20(+0.57%)
Jul 15, 2009
18043
18289
18030
18259
1,762,560,000
+373.00(+2.09%)
Jul 14, 2009
17632
17896
17581
17886
1,845,729,152
+631.10(+3.66%)
Jul 13, 2009
17612
17612
17186
17255
2,006,182,656
-453.80(-2.56%)
Jul 10, 2009
17800
17851
17646
17708
1,605,581,440
-82.20(-0.46%)
Jul 09, 2009
17794
17837
17509
17791
2,156,977,920
+69.50(+0.39%)
Jul 08, 2009
17653
17819
17494
17721
2,001,905,024
-141.20(-0.79%)
Jul 07, 2009
17944
18160
17822
17862
1,497,758,208
-117.10(-0.65%)
Jul 06, 2009
18020
18258
17898
17979
1,780,126,976
-224.00(-1.23%)
Jul 03, 2009
17961
18234
17895
18203
1,540,802,560
+25.30(+0.14%)
Jul 02, 2009
18781
18781
18053
18178
2,287,380,480
-200.60(-1.09%)
Jul 01, 2009
18883
18883
18365
18379
0
+0.00(+0.00%)
Jun 30, 2009
18883
18883
18365
18379
2,417,089,536
-149.80(-0.81%)
Jun 29, 2009
18561
18687
18452
18528
1,634,698,880
-71.80(-0.39%)
Jun 26, 2009
18408
18688
18361
18600
2,258,491,136
+325.30(+1.78%)
Jun 25, 2009
18140
18341
18069
18275
2,319,823,104
+382.80(+2.14%)
Jun 24, 2009
17583
17912
17484
17892
2,222,042,112
+353.80(+2.02%)
Jun 23, 2009
17578
17683
17376
17538
2,865,900,800
-521.20(-2.89%)
Jun 22, 2009
17906
18399
17906
18060
2,592,021,504
+138.70(+0.77%)
Jun 19, 2009
17936
18015
17760
17921
3,085,692,928
+144.20(+0.81%)
Jun 18, 2009
17956
18070
17656
17777
2,355,698,688
-307.90(-1.70%)
Jun 17, 2009
17985
18255
17834
18085
2,914,147,840
-80.90(-0.45%)
Jun 16, 2009
18236
18315
17860
18166
2,924,104,448
-333.50(-1.80%)
Jun 15, 2009
18712
18873
18433
18499
2,357,620,480
-390.70(-2.07%)
Jun 12, 2009
19035
19162
18707
18890
3,599,443,712
+98.70(+0.53%)
Jun 11, 2009
18579
18883
18565
18791
3,641,989,120
+5.30(+0.03%)
Jun 10, 2009
18340
18790
18258
18786
137,259,104
+727.20(+4.03%)
Jun 09, 2009
18451
18476
17710
18058
2,174,882,816
-194.90(-1.07%)
Jun 08, 2009
18522
18636
18236
18253
1,987,374,976
-426.10(-2.28%)
Jun 05, 2009
18674
18722
18407
18680
2,501,280,000
+176.70(+0.95%)
Jun 04, 2009
18418
18522
18109
18503
2,683,257,600
-73.70(-0.40%)
Jun 03, 2009
18617
18967
18508
18576
3,094,560,768
+187.40(+1.02%)
Jun 02, 2009
18917
18917
18301
18389
3,931,136,512
-499.50(-2.64%)
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
.