Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Hang Seng (IX: HSI )

17,651.15 +366.61 (+2.12%)
Daily Price Updated: 4:08 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 32436 32934 32330 32887 0 +280.00(+0.86%)
Jan 30, 2018 32752 32977 32501 32607 0 -359.60(-1.09%)
Jan 29, 2018 33336 33484 32897 32967 0 -187.20(-0.56%)
Jan 28, 2018 32836 33224 32794 33154 0 +0.00(+0.00%)
Jan 27, 2018 32836 33224 32794 33154 0 +0.00(+0.00%)
Jan 26, 2018 32836 33224 32794 33154 0 +499.70(+1.53%)
Jan 25, 2018 32979 32998 32650 32654 0 -304.30(-0.92%)
Jan 24, 2018 32907 33019 32728 32959 0 +28.00(+0.09%)
Jan 23, 2018 32606 32931 32554 32931 0 +537.30(+1.66%)
Jan 22, 2018 32277 32417 32047 32393 0 +138.50(+0.43%)
Jan 21, 2018 32142 32255 31986 32255 0 +0.00(+0.00%)
Jan 20, 2018 32142 32255 31986 32255 0 +0.00(+0.00%)
Jan 19, 2018 32142 32255 31986 32255 0 +133.00(+0.41%)
Jan 18, 2018 32148 32234 31870 32122 0 +138.50(+0.43%)
Jan 17, 2018 31826 31983 31642 31983 0 +78.60(+0.25%)
Jan 16, 2018 31424 31905 31424 31905 0 +565.90(+1.81%)
Jan 15, 2018 31703 31733 31265 31339 0 -73.60(-0.23%)
Jan 14, 2018 31298 31412 31198 31412 0 +0.00(+0.00%)
Jan 13, 2018 31298 31412 31198 31412 0 +0.00(+0.00%)
Jan 12, 2018 31298 31412 31198 31412 0 +292.10(+0.94%)
Jan 11, 2018 31066 31133 30950 31120 0 +46.70(+0.15%)
Jan 10, 2018 31009 31268 30929 31074 0 +62.30(+0.20%)
Jan 09, 2018 30934 31057 30852 31011 0 +111.90(+0.36%)
Jan 08, 2018 30895 30929 30732 30900 0 +84.90(+0.28%)
Jan 07, 2018 30894 30911 30638 30815 0 +0.00(+0.00%)
Jan 06, 2018 30894 30911 30638 30815 0 +0.00(+0.00%)
Jan 05, 2018 30894 30911 30638 30815 0 +78.10(+0.25%)
Jan 04, 2018 30692 30797 30560 30736 0 +175.60(+0.57%)
Jan 03, 2018 30659 30724 30457 30561 0 +45.60(+0.15%)
Jan 02, 2018 30028 30515 30028 30515 0 +596.10(+1.99%)
Jan 01, 2018 29914 29998 29849 29919 0 +0.00(+0.00%)
Dec 31, 2017 29914 29998 29849 29919 0 +0.00(+0.00%)
Dec 30, 2017 29914 29998 29849 29919 0 +0.00(+0.00%)
Dec 29, 2017 29914 29998 29849 29919 0 +55.50(+0.19%)
Dec 28, 2017 29685 29873 29661 29864 0 +266.00(+0.90%)
Dec 27, 2017 29633 29694 29516 29598 0 +19.70(+0.07%)
Dec 26, 2017 29505 29578 29414 29578 0 +0.00(+0.00%)
Dec 25, 2017 29505 29578 29414 29578 0 +0.00(+0.00%)
Dec 24, 2017 29505 29578 29414 29578 0 +0.00(+0.00%)
Dec 23, 2017 29505 29578 29414 29578 0 +0.00(+0.00%)
Dec 22, 2017 29505 29578 29414 29578 0 +210.90(+0.72%)
Dec 21, 2017 29210 29432 29145 29367 0 +133.00(+0.45%)
Dec 20, 2017 29199 29326 29159 29234 0 -19.60(-0.07%)
Dec 19, 2017 29194 29339 29144 29254 0 +203.30(+0.70%)
Dec 18, 2017 28924 29143 28821 29050 0 +202.30(+0.70%)
Dec 17, 2017 29000 29018 28739 28848 0 +0.00(+0.00%)
Dec 16, 2017 29000 29018 28739 28848 0 +0.00(+0.00%)
Dec 15, 2017 29000 29018 28739 28848 0 -318.30(-1.09%)
Dec 14, 2017 29336 29368 29048 29166 0 -55.70(-0.19%)
Dec 13, 2017 28857 29277 28708 29222 0 +428.20(+1.49%)
Dec 12, 2017 28973 29067 28746 28794 0 -171.40(-0.59%)
Dec 11, 2017 28645 28998 28645 28965 0 +325.50(+1.14%)
Dec 10, 2017 28400 28706 28344 28640 0 +0.00(+0.00%)
Dec 09, 2017 28400 28706 28344 28640 0 +0.00(+0.00%)
Dec 08, 2017 28400 28706 28344 28640 0 +336.60(+1.19%)
Dec 07, 2017 28366 28478 28135 28303 0 +78.40(+0.28%)
Dec 06, 2017 28850 28929 28204 28225 0 -618.00(-2.14%)
Dec 05, 2017 28899 29124 28838 28843 0 -295.50(-1.01%)
Dec 04, 2017 28951 29344 28803 29138 0 +64.10(+0.22%)
Dec 03, 2017 29261 29346 29029 29074 0 +0.00(+0.00%)
Dec 02, 2017 29261 29346 29029 29074 0 +0.00(+0.00%)
Dec 01, 2017 29261 29346 29029 29074 0 -103.10(-0.35%)
Nov 30, 2017 29340 29354 29127 29177 0 -446.50(-1.51%)
Nov 29, 2017 29814 29831 29563 29624 0 -57.00(-0.19%)
Nov 28, 2017 29609 29687 29335 29681 0 -5.40(-0.02%)
Nov 27, 2017 29858 29859 29611 29686 0 -180.10(-0.60%)
Nov 26, 2017 29788 29919 29697 29866 0 +0.00(+0.00%)
Nov 25, 2017 29788 29919 29697 29866 0 +0.00(+0.00%)
Nov 24, 2017 29788 29919 29697 29866 0 +158.40(+0.53%)
Nov 23, 2017 30033 30170 29594 29708 0 -295.60(-0.99%)
Nov 22, 2017 30087 30200 29911 30004 0 +185.40(+0.62%)
Nov 21, 2017 29370 29818 29344 29818 0 +557.80(+1.91%)
Nov 20, 2017 29227 29300 29090 29260 0 +61.30(+0.21%)
Nov 19, 2017 29214 29342 29158 29199 0 +0.00(+0.00%)
Nov 18, 2017 29214 29342 29158 29199 0 +0.00(+0.00%)
Nov 17, 2017 29214 29342 29158 29199 0 +180.20(+0.62%)
Nov 16, 2017 28964 29096 28878 29019 0 +167.10(+0.58%)
Nov 15, 2017 29026 29106 28852 28852 0 -300.40(-1.03%)
Nov 14, 2017 29272 29320 29144 29152 0 -30.10(-0.10%)
Nov 13, 2017 29058 29258 29058 29182 0 +61.30(+0.21%)
Nov 12, 2017 29060 29238 29036 29121 0 +0.00(+0.00%)
Nov 11, 2017 29060 29238 29036 29121 0 +0.00(+0.00%)
Nov 10, 2017 29060 29238 29036 29121 0 -15.70(-0.05%)
Nov 09, 2017 28988 29192 28960 29137 0 +229.00(+0.79%)
Nov 08, 2017 28950 29123 28885 28908 0 -86.70(-0.30%)
Nov 07, 2017 28715 29017 28715 28994 0 +397.50(+1.39%)
Nov 06, 2017 28616 28651 28138 28597 0 -6.80(-0.02%)
Nov 05, 2017 28604 28661 28543 28604 0 +0.00(+0.00%)
Nov 04, 2017 28604 28661 28543 28604 0 +0.00(+0.00%)
Nov 03, 2017 28604 28661 28543 28604 0 +85.00(+0.30%)
Nov 02, 2017 28605 28644 28492 28519 0 -75.50(-0.26%)
Nov 01, 2017 28388 28607 28330 28594 0 +348.60(+1.23%)
Oct 31, 2017 28247 28354 28184 28246 0 -90.70(-0.32%)
Oct 30, 2017 28585 28651 28336 28336 0 -102.60(-0.36%)
Oct 29, 2017 28333 28494 28306 28439 0 +0.00(+0.00%)
Oct 28, 2017 28333 28494 28306 28439 0 +0.00(+0.00%)
Oct 27, 2017 28333 28494 28306 28439 0 +236.40(+0.84%)
Oct 26, 2017 28166 28316 28103 28202 0 -100.50(-0.36%)
Oct 25, 2017 28239 28387 28199 28303 0 +147.90(+0.53%)
Oct 24, 2017 28233 28356 28099 28155 0 -150.90(-0.53%)
Oct 23, 2017 28558 28558 28253 28306 0 -181.30(-0.64%)
Oct 22, 2017 28360 28520 28314 28487 0 +0.00(+0.00%)
Oct 21, 2017 28360 28520 28314 28487 0 +0.00(+0.00%)
Oct 20, 2017 28360 28520 28314 28487 0 +328.10(+1.17%)
Oct 19, 2017 28784 28799 28094 28159 0 -552.70(-1.92%)
Oct 18, 2017 28636 28729 28630 28712 0 +14.30(+0.05%)
Oct 17, 2017 28777 28777 28642 28698 0 +4.70(+0.02%)
Oct 16, 2017 28662 28792 28620 28693 0 +216.40(+0.76%)
Oct 15, 2017 28424 28492 28370 28476 0 +0.00(+0.00%)
Oct 14, 2017 28424 28492 28370 28476 0 +0.00(+0.00%)
Oct 13, 2017 28424 28492 28370 28476 0 +17.40(+0.06%)
Oct 12, 2017 28431 28529 28343 28459 0 +69.40(+0.24%)
Oct 11, 2017 28622 28626 28331 28390 0 -101.20(-0.36%)
Oct 10, 2017 28335 28504 28260 28491 0 +164.20(+0.58%)
Oct 09, 2017 28440 28488 28282 28327 0 -131.40(-0.46%)
Oct 08, 2017 28626 28626 28378 28458 0 +0.00(+0.00%)
Oct 07, 2017 28626 28626 28378 28458 0 +0.00(+0.00%)
Oct 06, 2017 28626 28626 28378 28458 0 +78.80(+0.28%)
Oct 05, 2017 28311 28522 28311 28379 0 +0.00(+0.00%)
Oct 04, 2017 28311 28522 28311 28379 0 +206.00(+0.73%)
Oct 03, 2017 27884 28194 27737 28173 0 +618.90(+2.25%)
Oct 02, 2017 27492 27581 27383 27554 0 +0.00(+0.00%)
Oct 01, 2017 27492 27581 27383 27554 0 +0.00(+0.00%)
Sep 30, 2017 27492 27581 27383 27554 0 +0.00(+0.00%)
Sep 29, 2017 27492 27581 27383 27554 0 +132.70(+0.48%)
Sep 28, 2017 27661 27665 27422 27422 0 -220.80(-0.80%)
Sep 27, 2017 27503 27673 27503 27642 0 +129.40(+0.47%)
Sep 26, 2017 27309 27568 27300 27513 0 +12.70(+0.05%)
Sep 25, 2017 27852 27852 27476 27500 0 -380.20(-1.36%)
Sep 24, 2017 27950 27961 27846 27880 0 +0.00(+0.00%)
Sep 23, 2017 27950 27961 27846 27880 0 +0.00(+0.00%)
Sep 22, 2017 27950 27961 27846 27880 0 -229.80(-0.82%)
Sep 21, 2017 28091 28184 28047 28110 0 -17.50(-0.06%)
Sep 20, 2017 28099 28149 28013 28128 0 +76.40(+0.27%)
Sep 19, 2017 28200 28248 28032 28051 0 -108.40(-0.38%)
Sep 18, 2017 27971 28160 27917 28160 0 +352.20(+1.27%)
Sep 17, 2017 27737 27894 27514 27808 0 +0.00(+0.00%)
Sep 16, 2017 27737 27894 27514 27808 0 +0.00(+0.00%)
Sep 15, 2017 27737 27894 27514 27808 0 +30.40(+0.11%)
Sep 14, 2017 27789 27895 27699 27777 0 -116.90(-0.42%)
Sep 13, 2017 27984 27984 27751 27894 0 -78.10(-0.28%)
Sep 12, 2017 28069 28072 27884 27972 0 +17.10(+0.06%)
Sep 11, 2017 27878 27977 27859 27955 0 +286.60(+1.04%)
Sep 10, 2017 27572 27708 27569 27668 0 +0.00(+0.00%)
Sep 09, 2017 27572 27708 27569 27668 0 +0.00(+0.00%)
Sep 08, 2017 27572 27708 27569 27668 0 +145.60(+0.53%)
Sep 07, 2017 27818 27818 27493 27523 0 -90.90(-0.33%)
Sep 06, 2017 27672 27684 27422 27614 0 -127.50(-0.46%)
Sep 05, 2017 27797 27872 27685 27741 0 +1.00(+0.00%)
Sep 04, 2017 27882 27884 27662 27740 0 -212.90(-0.76%)
Sep 03, 2017 28015 28117 27915 27953 0 +0.00(+0.00%)
Sep 02, 2017 28015 28117 27915 27953 0 +0.00(+0.00%)
Sep 01, 2017 28015 28117 27915 27953 0 -17.10(-0.06%)
Aug 31, 2017 27934 27994 27862 27970 0 -124.30(-0.44%)
Aug 30, 2017 27958 28128 27913 28095 0 +329.60(+1.19%)
Aug 29, 2017 27745 27840 27639 27765 0 -98.30(-0.35%)
Aug 28, 2017 27906 28072 27806 27863 0 +15.10(+0.05%)
Aug 27, 2017 27539 27878 27480 27848 0 +0.00(+0.00%)
Aug 26, 2017 27539 27878 27480 27848 0 +0.00(+0.00%)
Aug 25, 2017 27539 27878 27480 27848 0 +329.60(+1.20%)
Aug 24, 2017 27642 27642 27486 27519 0 +116.90(+0.43%)
Aug 23, 2017 27322 27509 27316 27402 0 +0.00(+0.00%)
Aug 22, 2017 27322 27509 27316 27402 0 +247.00(+0.91%)
Aug 21, 2017 27101 27221 27086 27155 0 +107.10(+0.40%)
Aug 20, 2017 27000 27236 26952 27048 0 +0.00(+0.00%)
Aug 19, 2017 27000 27236 26952 27048 0 +0.00(+0.00%)
Aug 18, 2017 27000 27236 26952 27048 0 -296.60(-1.08%)
Aug 17, 2017 27610 27624 27302 27344 0 -64.90(-0.24%)
Aug 16, 2017 27239 27422 27239 27409 0 +234.10(+0.86%)
Aug 15, 2017 27371 27438 27175 27175 0 -75.20(-0.28%)
Aug 14, 2017 27092 27268 27032 27250 0 +366.70(+1.36%)
Aug 13, 2017 27000 27184 26864 26884 0 +0.00(+0.00%)
Aug 12, 2017 27000 27184 26864 26884 0 +0.00(+0.00%)
Aug 11, 2017 27000 27184 26864 26884 0 -560.50(-2.04%)
Aug 10, 2017 27791 27791 27267 27444 0 -313.10(-1.13%)
Aug 09, 2017 27760 27876 27603 27757 0 -97.80(-0.35%)
Aug 08, 2017 27685 27868 27626 27855 0 +164.50(+0.59%)
Aug 07, 2017 27666 27732 27629 27690 0 +127.70(+0.46%)
Aug 06, 2017 27565 27615 27508 27563 0 +0.00(+0.00%)
Aug 05, 2017 27565 27615 27508 27563 0 +0.00(+0.00%)
Aug 04, 2017 27565 27615 27508 27563 0 +31.70(+0.12%)
Aug 03, 2017 27534 27601 27400 27531 0 -76.40(-0.28%)
Aug 02, 2017 27645 27747 27570 27607 0 +67.20(+0.24%)
Aug 01, 2017 27326 27558 27326 27540 0 +216.20(+0.79%)
Jul 31, 2017 27048 27324 27045 27324 0 +344.60(+1.28%)
Jul 30, 2017 27008 27048 26928 26979 0 +0.00(+0.00%)
Jul 29, 2017 27008 27048 26928 26979 0 +0.00(+0.00%)
Jul 28, 2017 27008 27048 26928 26979 0 -151.80(-0.56%)
Jul 27, 2017 27003 27169 26962 27131 0 +190.20(+0.71%)
Jul 26, 2017 26961 27007 26787 26941 0 +88.90(+0.33%)
Jul 25, 2017 26848 26890 26800 26852 0 +5.30(+0.02%)
Jul 24, 2017 26720 26882 26674 26847 0 +140.70(+0.53%)
Jul 23, 2017 26777 26778 26663 26706 0 +0.00(+0.00%)
Jul 22, 2017 26777 26778 26663 26706 0 +0.00(+0.00%)
Jul 21, 2017 26777 26778 26663 26706 0 -34.10(-0.13%)
Jul 20, 2017 26770 26794 26633 26740 0 +68.00(+0.25%)
Jul 19, 2017 26562 26683 26542 26672 0 +147.30(+0.56%)
Jul 18, 2017 26490 26540 26381 26525 0 +54.30(+0.21%)
Jul 17, 2017 26573 26619 26354 26471 0 +81.40(+0.31%)
Jul 16, 2017 26417 26417 26296 26389 0 +0.00(+0.00%)
Jul 15, 2017 26417 26417 26296 26389 0 +0.00(+0.00%)
Jul 14, 2017 26417 26417 26296 26389 0 +43.00(+0.16%)
Jul 13, 2017 26340 26384 26255 26346 0 +302.60(+1.16%)
Jul 12, 2017 25991 26147 25991 26044 0 +166.00(+0.64%)
Jul 11, 2017 25605 25942 25596 25878 0 +377.50(+1.48%)
Jul 10, 2017 25392 25623 25332 25500 0 +159.30(+0.63%)
Jul 09, 2017 25377 25410 25316 25341 0 +0.00(+0.00%)
Jul 08, 2017 25377 25410 25316 25341 0 +0.00(+0.00%)
Jul 07, 2017 25377 25410 25316 25341 0 -124.40(-0.49%)
Jul 06, 2017 25575 25600 25437 25465 0 -56.80(-0.22%)
Jul 05, 2017 25354 25559 25200 25522 0 +133.00(+0.52%)
Jul 04, 2017 25783 25838 25252 25389 0 -395.20(-1.53%)
Jul 03, 2017 25655 25821 25655 25784 0 +19.60(+0.08%)
Jun 30, 2017 25680 25816 25661 25765 0 -200.80(-0.77%)
Jun 29, 2017 25873 25965 25815 25965 0 +281.90(+1.10%)
Jun 28, 2017 25735 25821 25626 25684 0 -156.50(-0.61%)
Jun 27, 2017 25911 25930 25781 25840 0 -31.90(-0.12%)
Jun 26, 2017 25728 25876 25720 25872 0 +201.80(+0.79%)
Jun 25, 2017 25724 25770 25649 25670 0 +0.00(+0.00%)
Jun 24, 2017 25724 25770 25649 25670 0 +0.00(+0.00%)
Jun 23, 2017 25724 25770 25649 25670 0 -4.40(-0.02%)
Jun 22, 2017 25598 25868 25598 25674 0 -20.10(-0.08%)
Jun 21, 2017 25752 25846 25576 25695 0 -148.40(-0.57%)
Jun 20, 2017 26028 26043 25834 25843 0 -81.60(-0.31%)
Jun 19, 2017 25736 25940 25735 25925 0 +298.10(+1.16%)
Jun 18, 2017 25602 25720 25558 25626 0 +0.00(+0.00%)
Jun 17, 2017 25602 25720 25558 25626 0 +0.00(+0.00%)
Jun 16, 2017 25602 25720 25558 25626 0 +61.20(+0.24%)
Jun 15, 2017 25772 25772 25565 25565 0 -310.60(-1.20%)
Jun 14, 2017 25916 25916 25713 25876 0 +23.80(+0.09%)
Jun 13, 2017 25826 25883 25723 25852 0 +144.10(+0.56%)
Jun 12, 2017 25925 25958 25689 25708 0 -322.30(-1.24%)
Jun 11, 2017 26090 26090 25923 26030 0 +0.00(+0.00%)
Jun 10, 2017 26090 26090 25923 26030 0 +0.00(+0.00%)
Jun 09, 2017 26090 26090 25923 26030 0 -32.80(-0.13%)
Jun 08, 2017 25974 26070 25923 26063 0 +88.90(+0.34%)
Jun 07, 2017 26025 26073 25899 25974 0 -22.90(-0.09%)
Jun 06, 2017 25820 26019 25805 25997 0 +134.10(+0.52%)
Jun 05, 2017 25976 25999 25802 25863 0 -61.10(-0.24%)
Jun 04, 2017 25926 25973 25852 25924 0 +0.00(+0.00%)
Jun 03, 2017 25926 25973 25852 25924 0 +0.00(+0.00%)
Jun 02, 2017 25926 25973 25852 25924 0 +114.90(+0.45%)
Jun 01, 2017 25736 25835 25615 25809 0 +148.50(+0.58%)
May 31, 2017 25706 25818 25650 25661 0 -40.90(-0.16%)
May 30, 2017 25672 25745 25579 25702 0 +0.00(+0.00%)
May 29, 2017 25672 25745 25579 25702 0 +62.30(+0.24%)
May 28, 2017 25671 25724 25589 25639 0 +0.00(+0.00%)
May 27, 2017 25671 25724 25589 25639 0 +0.00(+0.00%)
May 26, 2017 25671 25724 25589 25639 0 +8.50(+0.03%)
May 25, 2017 25512 25681 25492 25631 0 +202.30(+0.80%)
May 24, 2017 25382 25428 25297 25428 0 +25.30(+0.10%)
May 23, 2017 25416 25487 25307 25403 0 +11.90(+0.05%)
May 22, 2017 25318 25450 25201 25391 0 +216.40(+0.86%)
May 21, 2017 25172 25266 25124 25175 0 +0.00(+0.00%)
May 20, 2017 25172 25266 25124 25175 0 +0.00(+0.00%)
May 19, 2017 25172 25266 25124 25175 0 +38.40(+0.15%)
May 18, 2017 25034 25264 25025 25136 0 -157.10(-0.62%)
May 17, 2017 25356 25375 25245 25294 0 -42.30(-0.17%)
May 16, 2017 25413 25413 25228 25336 0 -35.70(-0.14%)
May 15, 2017 25233 25386 25214 25372 0 +215.30(+0.86%)
May 14, 2017 25126 25211 25087 25156 0 +0.00(+0.00%)
May 13, 2017 25126 25211 25087 25156 0 +0.00(+0.00%)
May 12, 2017 25126 25211 25087 25156 0 +30.70(+0.12%)
May 11, 2017 25102 25204 25025 25126 0 +110.20(+0.44%)
May 10, 2017 24932 25165 24932 25015 0 +126.40(+0.51%)
May 09, 2017 24657 24890 24549 24889 0 +311.10(+1.27%)
May 08, 2017 24604 24624 24476 24578 0 +101.60(+0.42%)
May 07, 2017 24625 24634 24359 24476 0 +0.00(+0.00%)
May 06, 2017 24625 24634 24359 24476 0 +0.00(+0.00%)
May 05, 2017 24625 24634 24359 24476 0 -207.60(-0.84%)
May 04, 2017 24680 24684 24531 24684 0 -12.20(-0.05%)
May 03, 2017 24774 24774 24577 24696 0 +0.00(+0.00%)
May 02, 2017 24774 24774 24577 24696 0 +81.00(+0.33%)
May 01, 2017 24691 24697 24564 24615 0 +0.00(+0.00%)
Apr 30, 2017 24691 24697 24564 24615 0 +0.00(+0.00%)
Apr 29, 2017 24691 24697 24564 24615 0 +0.00(+0.00%)
Apr 28, 2017 24691 24697 24564 24615 0 -83.40(-0.34%)
Apr 27, 2017 24663 24717 24455 24698 0 +120.10(+0.49%)
Apr 26, 2017 24563 24638 24515 24578 0 +122.50(+0.50%)
Apr 25, 2017 24205 24456 24202 24456 0 +316.40(+1.31%)
Apr 24, 2017 24186 24206 23958 24140 0 +97.50(+0.41%)
Apr 23, 2017 24143 24190 23992 24042 0 +0.00(+0.00%)
Apr 22, 2017 24143 24190 23992 24042 0 +0.00(+0.00%)
Apr 21, 2017 24143 24190 23992 24042 0 -15.00(-0.06%)
Apr 20, 2017 23851 24059 23827 24057 0 +231.10(+0.97%)
Apr 19, 2017 23876 23893 23724 23826 0 -98.60(-0.41%)
Apr 18, 2017 24268 24276 23893 23924 0 -337.20(-1.39%)
Apr 17, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 16, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 15, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 14, 2017 24173 24378 24158 24262 0 +0.00(+0.00%)
Apr 13, 2017 24173 24378 24158 24262 0 -51.80(-0.21%)
Apr 12, 2017 24069 24314 23994 24314 0 +225.00(+0.93%)
Apr 11, 2017 24281 24318 24008 24088 0 -173.70(-0.72%)
Apr 10, 2017 24302 24315 24216 24262 0 -5.10(-0.02%)
Apr 09, 2017 24247 24268 23982 24267 0 +0.00(+0.00%)
Apr 08, 2017 24247 24268 23982 24267 0 +0.00(+0.00%)
Apr 07, 2017 24247 24268 23982 24267 0 -6.40(-0.03%)
Apr 06, 2017 24310 24382 24211 24274 0 -127.10(-0.52%)
Apr 05, 2017 24371 24401 24166 24401 0 +139.30(+0.57%)
Apr 04, 2017 24237 24262 24163 24262 0 +0.00(+0.00%)
Apr 03, 2017 24237 24262 24163 24262 0 +149.90(+0.62%)
Apr 02, 2017 24306 24330 24105 24112 0 +0.00(+0.00%)
Apr 01, 2017 24306 24330 24105 24112 0 +0.00(+0.00%)
Mar 31, 2017 24306 24330 24105 24112 0 -189.50(-0.78%)
Mar 30, 2017 24429 24431 24250 24301 0 -91.00(-0.37%)
Mar 29, 2017 24471 24471 24331 24392 0 +46.20(+0.19%)
Mar 28, 2017 24329 24360 24274 24346 0 +152.20(+0.63%)
Mar 27, 2017 24236 24435 24139 24194 0 -164.60(-0.68%)
Mar 26, 2017 24396 24421 24263 24358 0 +0.00(+0.00%)
Mar 25, 2017 24396 24421 24263 24358 0 +0.00(+0.00%)
Mar 24, 2017 24396 24421 24263 24358 0 +30.60(+0.13%)
Mar 23, 2017 24381 24467 24271 24328 0 +7.30(+0.03%)
Mar 22, 2017 24336 24380 24207 24320 0 -272.70(-1.11%)
Mar 21, 2017 24566 24657 24500 24593 0 +91.10(+0.37%)
Mar 20, 2017 24313 24502 24313 24502 0 +192.10(+0.79%)
Mar 19, 2017 24376 24386 24238 24310 0 +0.00(+0.00%)
Mar 18, 2017 24376 24386 24238 24310 0 +0.00(+0.00%)
Mar 17, 2017 24376 24386 24238 24310 0 +21.60(+0.09%)
Mar 16, 2017 24102 24288 24004 24288 0 +495.50(+2.08%)
Mar 15, 2017 23705 23843 23646 23793 0 -35.10(-0.15%)
Mar 14, 2017 23871 23918 23768 23828 0 -1.80(-0.01%)
Mar 13, 2017 23643 23878 23568 23830 0 +261.00(+1.11%)
Mar 12, 2017 23535 23604 23439 23569 0 +0.00(+0.00%)
Mar 11, 2017 23535 23604 23439 23569 0 +0.00(+0.00%)
Mar 10, 2017 23535 23604 23439 23569 0 +67.10(+0.29%)
Mar 09, 2017 23668 23674 23456 23502 0 -280.70(-1.18%)
Mar 08, 2017 23627 23816 23563 23782 0 +101.20(+0.43%)
Mar 07, 2017 23630 23728 23586 23681 0 +84.80(+0.36%)
Mar 06, 2017 23600 23691 23574 23596 0 +43.60(+0.19%)
Mar 05, 2017 23618 23635 23512 23553 0 +0.00(+0.00%)
Mar 04, 2017 23618 23635 23512 23553 0 +0.00(+0.00%)
Mar 03, 2017 23618 23635 23512 23553 0 -175.40(-0.74%)
Mar 02, 2017 24044 24081 23694 23728 0 -48.40(-0.20%)
Mar 01, 2017 23849 23857 23730 23776 0 +35.80(+0.15%)
Feb 28, 2017 23953 24008 23741 23741 0 -184.40(-0.77%)
Feb 27, 2017 23942 24068 23823 23925 0 -40.60(-0.17%)
Feb 26, 2017 24116 24122 23958 23966 0 +0.00(+0.00%)
Feb 25, 2017 24116 24122 23958 23966 0 +0.00(+0.00%)
Feb 24, 2017 24116 24122 23958 23966 0 -149.20(-0.62%)
Feb 23, 2017 24122 24216 24047 24115 0 -87.10(-0.36%)
Feb 22, 2017 24059 24202 24000 24202 0 +238.40(+0.99%)
Feb 21, 2017 24174 24214 23909 23964 0 -182.50(-0.76%)
Feb 20, 2017 24066 24202 24022 24146 0 +112.40(+0.47%)
Feb 19, 2017 24078 24106 23945 24034 0 +0.00(+0.00%)
Feb 18, 2017 24078 24106 23945 24034 0 +0.00(+0.00%)
Feb 17, 2017 24078 24106 23945 24034 0 -74.00(-0.31%)
Feb 16, 2017 24139 24161 23970 24108 0 +112.80(+0.47%)
Feb 15, 2017 23772 24068 23772 23995 0 +291.90(+1.23%)
Feb 14, 2017 23695 23735 23614 23703 0 -8.00(-0.03%)
Feb 13, 2017 23664 23752 23615 23711 0 +136.00(+0.58%)
Feb 12, 2017 23646 23718 23574 23575 0 +0.00(+0.00%)
Feb 11, 2017 23646 23718 23574 23575 0 +0.00(+0.00%)
Feb 10, 2017 23646 23718 23574 23575 0 +49.90(+0.21%)
Feb 09, 2017 23534 23645 23490 23525 0 +40.00(+0.17%)
Feb 08, 2017 23285 23521 23161 23485 0 +153.50(+0.66%)
Feb 07, 2017 23288 23404 23257 23332 0 -16.60(-0.07%)
Feb 06, 2017 23239 23348 23150 23348 0 +219.00(+0.95%)
Feb 05, 2017 23217 23227 22998 23129 0 +0.00(+0.00%)
Feb 04, 2017 23217 23227 22998 23129 0 +0.00(+0.00%)
Feb 03, 2017 23217 23227 22998 23129 0 -55.30(-0.24%)
Feb 02, 2017 23310 23439 23131 23184 0 -133.90(-0.57%)
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.