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: 4:00 PM EDT, Apr 27, 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 (%)
Apr 30, 2014 22466 22466 22097 22134 1,813,869,184 -319.90(-1.42%)
Apr 29, 2014 22172 22474 22099 22454 1,647,330,048 +321.40(+1.45%)
Apr 28, 2014 22122 22202 22097 22132 1,204,384,512 -91.00(-0.41%)
Apr 27, 2014 22525 22548 22214 22224 0 +0.00(+0.00%)
Apr 26, 2014 22525 22548 22214 22224 0 +0.00(+0.00%)
Apr 25, 2014 22525 22548 22214 22224 1,501,582,208 -339.30(-1.50%)
Apr 24, 2014 22527 22576 22461 22563 1,245,512,064 +53.20(+0.24%)
Apr 23, 2014 22855 22855 22496 22510 1,466,034,432 -221.10(-0.97%)
Apr 22, 2014 22719 22808 22644 22731 1,177,816,064 -29.50(-0.13%)
Apr 21, 2014 22760 22760 22760 22760 0 +0.00(+0.00%)
Apr 20, 2014 22760 22760 22760 22760 0 +0.00(+0.00%)
Apr 19, 2014 22760 22760 22760 22760 0 +0.00(+0.00%)
Apr 18, 2014 22760 22760 22760 22760 0 +0.00(+0.00%)
Apr 17, 2014 22859 22859 22658 22760 1,043,678,784 +64.20(+0.28%)
Apr 16, 2014 22686 22867 22628 22696 1,209,932,544 +24.70(+0.11%)
Apr 15, 2014 23054 23054 22658 22671 1,507,438,464 -367.50(-1.60%)
Apr 14, 2014 22912 23091 22912 23039 1,332,385,792 +5.10(+0.02%)
Apr 13, 2014 23151 23194 22967 23034 0 +0.00(+0.00%)
Apr 12, 2014 23151 23194 22967 23034 0 +30.10(+0.13%)
Apr 11, 2014 23151 23194 22946 23004 2,212,812,800 -183.40(-0.79%)
Apr 10, 2014 22950 23224 22734 23187 2,705,303,552 +343.80(+1.51%)
Apr 09, 2014 22725 22933 22721 22843 2,255,721,216 +246.20(+1.09%)
Apr 08, 2014 22390 22625 22330 22597 2,242,588,160 +219.80(+0.98%)
Apr 07, 2014 22416 22485 22326 22377 1,364,755,200 -130.40(-0.58%)
Apr 06, 2014 22476 22596 22453 22508 0 +0.00(+0.00%)
Apr 05, 2014 22476 22596 22453 22508 0 -2.50(-0.01%)
Apr 04, 2014 22476 22596 22453 22510 1,497,612,672 -55.00(-0.24%)
Apr 03, 2014 22666 22722 22531 22565 1,385,870,848 +41.20(+0.18%)
Apr 02, 2014 22598 22598 22436 22524 1,594,179,968 +75.40(+0.34%)
Apr 01, 2014 22292 22459 22251 22448 1,598,522,752 +297.40(+1.34%)
Mar 31, 2014 22244 22244 22044 22151 1,919,012,352 +85.60(+0.39%)
Mar 30, 2014 21930 22143 21930 22066 0 -48.10(-0.22%)
Mar 29, 2014 21930 22121 21930 22114 0 +48.10(+0.22%)
Mar 28, 2014 21930 22143 21930 22066 2,147,315,968 +231.10(+1.06%)
Mar 27, 2014 21897 21927 21716 21834 2,222,326,272 -53.40(-0.24%)
Mar 26, 2014 21890 22007 21865 21888 1,917,734,016 +155.50(+0.72%)
Mar 25, 2014 21774 21858 21705 21732 1,439,740,032 -114.10(-0.52%)
Mar 24, 2014 21658 21867 21590 21846 2,460,675,328 +409.70(+1.91%)
Mar 23, 2014 21239 21470 21172 21437 0 +0.00(+0.00%)
Mar 22, 2014 21239 21470 21172 21437 0 +0.00(+0.00%)
Mar 21, 2014 21239 21470 21172 21437 2,761,821,696 +254.50(+1.20%)
Mar 20, 2014 21352 21476 21138 21182 1,855,189,632 -386.50(-1.79%)
Mar 19, 2014 21585 21614 21486 21569 1,253,991,936 -14.80(-0.07%)
Mar 18, 2014 21549 21607 21469 21584 1,478,690,944 +109.60(+0.51%)
Mar 17, 2014 21494 21536 21423 21474 1,027,124,224 -65.60(-0.30%)
Mar 15, 2014 21612 21631 21462 21540 0 +0.00(+0.00%)
Mar 14, 2014 21612 21631 21462 21540 1,697,613,952 -216.60(-1.00%)
Mar 13, 2014 21921 22041 21743 21756 1,579,460,864 -145.80(-0.67%)
Mar 12, 2014 22019 22019 21873 21902 1,890,043,648 -367.70(-1.65%)
Mar 11, 2014 22235 22352 22198 22270 1,365,653,760 +4.70(+0.02%)
Mar 10, 2014 22339 22388 22207 22265 1,621,277,440 -395.60(-1.75%)
Mar 09, 2014 22728 22820 22604 22660 0 +0.00(+0.00%)
Mar 08, 2014 22728 22820 22604 22660 1,481,457,280 -42.50(-0.19%)
Mar 07, 2014 22589 22764 22589 22703 1,524,509,056 +123.20(+0.55%)
Mar 06, 2014 22839 22839 22530 22580 1,620,064,512 -77.80(-0.34%)
Mar 05, 2014 22542 22784 22534 22658 1,344,318,464 +156.90(+0.70%)
Mar 04, 2014 22631 22749 22487 22501 1,634,145,152 +0.00(+0.00%)
Mar 03, 2014 22631 22749 22487 22501 0 -336.30(-1.47%)
Mar 02, 2014 22943 22987 22710 22837 0 +0.00(+0.00%)
Mar 01, 2014 22943 22987 22710 22837 1,897,300,608 +8.80(+0.04%)
Feb 28, 2014 22466 22866 22432 22828 1,957,977,600 +390.80(+1.74%)
Feb 27, 2014 22298 22503 22259 22437 1,750,025,216 +120.20(+0.54%)
Feb 26, 2014 22498 22519 22260 22317 1,538,384,256 -71.40(-0.32%)
Feb 25, 2014 22576 22576 22260 22389 1,709,106,176 +109.70(+0.49%)
Feb 24, 2014 22576 22576 22263 22279 0 -289.30(-1.28%)
Feb 23, 2014 22618 22633 22442 22568 0 +0.00(+0.00%)
Feb 22, 2014 22618 22633 22442 22568 1,678,803,840 +174.10(+0.78%)
Feb 21, 2014 22596 22743 22298 22394 2,691,551,744 -270.40(-1.19%)
Feb 20, 2014 22601 22708 22534 22664 1,145,877,376 +76.80(+0.34%)
Feb 19, 2014 22535 22592 22437 22588 961,510,016 +51.80(+0.23%)
Feb 18, 2014 22463 22586 22463 22536 1,043,804,928 +0.00(+0.00%)
Feb 17, 2014 22463 22586 22463 22536 0 +237.50(+1.07%)
Feb 16, 2014 22383 22413 22244 22298 0 +0.00(+0.00%)
Feb 15, 2014 22383 22413 22244 22298 1,142,733,056 +132.90(+0.60%)
Feb 14, 2014 22298 22298 22098 22166 1,431,843,840 -120.30(-0.54%)
Feb 13, 2014 22058 22308 22011 22286 1,964,148,736 +322.80(+1.47%)
Feb 12, 2014 21624 22026 21624 21963 2,004,765,952 +383.70(+1.78%)
Feb 11, 2014 21647 21688 21525 21579 1,718,083,456 +0.00(+0.00%)
Feb 10, 2014 21647 21688 21525 21579 0 -57.50(-0.27%)
Feb 09, 2014 21498 21704 21480 21637 0 +0.00(+0.00%)
Feb 08, 2014 21498 21704 21480 21637 1,698,091,264 +213.70(+1.00%)
Feb 07, 2014 21321 21440 21277 21423 1,589,901,568 +153.70(+0.72%)
Feb 06, 2014 21565 21565 21198 21269 1,939,803,136 -128.40(-0.60%)
Feb 05, 2014 21562 21610 21389 21398 2,480,444,928 +0.00(+0.00%)
Feb 04, 2014 21562 21610 21389 21398 0 -743.80(-3.36%)
Feb 03, 2014 22112 22223 22110 22142 0 +0.00(+0.00%)
Feb 02, 2014 22112 22223 22110 22142 0 +0.00(+0.00%)
Feb 01, 2014 22112 22223 22110 22142 0 +106.20(+0.48%)
Jan 31, 2014 21827 22052 21746 22035 1,537,677,952 -106.20(-0.48%)
Jan 30, 2014 22112 22223 22110 22142 1,878,771,200 +181.00(+0.82%)
Jan 29, 2014 22012 22022 21892 21961 1,832,642,432 -15.50(-0.07%)
Jan 28, 2014 22019 22044 21881 21976 2,355,490,048 +0.00(+0.00%)
Jan 27, 2014 22019 22044 21881 21976 0 -474.00(-2.11%)
Jan 25, 2014 22522 22660 22436 22450 2,004,069,248 -283.80(-1.25%)
Jan 24, 2014 23082 23094 22723 22734 1,933,806,592 -348.30(-1.51%)
Jan 23, 2014 22955 23120 22914 23082 1,768,083,840 +49.10(+0.21%)
Jan 22, 2014 23041 23140 22986 23033 1,767,000,832 +104.20(+0.45%)
Jan 21, 2014 23048 23089 22885 22929 1,588,586,240 +0.00(+0.00%)
Jan 20, 2014 23048 23089 22885 22929 0 -204.40(-0.88%)
Jan 18, 2014 22898 23263 22849 23133 1,725,929,984 +146.90(+0.64%)
Jan 17, 2014 23085 23085 22937 22986 1,373,020,288 +84.40(+0.37%)
Jan 16, 2014 22986 23010 22827 22902 1,116,090,624 +110.70(+0.49%)
Jan 15, 2014 22638 22883 22638 22791 1,165,354,624 -97.50(-0.43%)
Jan 14, 2014 23046 23067 22762 22889 1,247,407,744 +0.00(+0.00%)
Jan 13, 2014 23046 23067 22762 22889 0 +42.60(+0.19%)
Jan 12, 2014 22736 22932 22727 22846 0 +0.00(+0.00%)
Jan 11, 2014 22736 22932 22727 22846 1,495,207,936 +58.90(+0.26%)
Jan 10, 2014 22925 23045 22709 22787 1,710,496,000 -209.30(-0.91%)
Jan 09, 2014 22835 23031 22779 22997 2,201,299,712 +283.80(+1.25%)
Jan 08, 2014 22689 22803 22645 22713 1,733,385,856 +28.60(+0.13%)
Jan 07, 2014 22733 22757 22568 22684 1,650,597,120 +0.00(+0.00%)
Jan 06, 2014 22733 22757 22568 22684 0 -133.10(-0.58%)
Jan 05, 2014 23098 23098 22782 22817 0 +0.00(+0.00%)
Jan 04, 2014 23098 23098 22782 22817 1,994,801,152 -522.80(-2.24%)
Jan 03, 2014 23453 23469 23174 23340 1,042,215,424 +0.00(+0.00%)
Jan 02, 2014 23453 23469 23174 23340 0 +33.70(+0.14%)
Jan 01, 2014 23328 23361 23272 23306 674,177,088 +61.50(+0.26%)
Dec 31, 2013 23354 23369 23178 23245 1,000,190,784 +0.00(+0.00%)
Dec 30, 2013 23354 23369 23178 23245 0 +1.70(+0.01%)
Dec 29, 2013 23139 23283 23131 23243 0 +0.00(+0.00%)
Dec 28, 2013 23139 23283 23131 23243 850,151,168 +0.00(+0.00%)
Dec 27, 2013 23139 23283 23131 23243 0 +321.60(+1.40%)
Dec 26, 2013 22947 23006 22863 22922 0 -258.00(-1.11%)
Dec 25, 2013 23046 23195 23026 23180 801,468,992 +258.00(+1.13%)
Dec 24, 2013 22947 23006 22863 22922 1,094,500,352 +0.00(+0.00%)
Dec 23, 2013 22947 23006 22863 22922 0 +109.40(+0.48%)
Dec 22, 2013 22904 22937 22714 22812 0 +0.00(+0.00%)
Dec 21, 2013 22904 22937 22714 22812 2,123,556,864 -76.60(-0.33%)
Dec 20, 2013 23404 23404 22753 22889 1,958,324,992 -255.00(-1.10%)
Dec 19, 2013 23076 23241 22994 23144 1,295,395,072 +74.60(+0.32%)
Dec 18, 2013 23281 23281 23041 23069 1,411,284,352 -45.50(-0.20%)
Dec 17, 2013 23138 23205 23000 23115 1,333,075,968 +0.00(+0.00%)
Dec 16, 2013 23138 23205 23000 23115 0 -131.30(-0.56%)
Dec 15, 2013 23080 23332 23017 23246 0 +0.00(+0.00%)
Dec 14, 2013 23080 23332 23017 23246 1,522,556,032 +27.90(+0.12%)
Dec 13, 2013 23265 23327 23161 23218 1,713,492,736 -120.10(-0.51%)
Dec 12, 2013 23687 23694 23295 23338 1,903,525,760 -406.00(-1.71%)
Dec 11, 2013 23799 23811 23708 23744 1,030,689,792 -67.00(-0.28%)
Dec 10, 2013 23970 23970 23775 23811 1,294,590,848 +0.00(+0.00%)
Dec 09, 2013 23970 23970 23775 23811 0 +68.10(+0.29%)
Dec 08, 2013 23620 23813 23614 23743 0 +0.00(+0.00%)
Dec 07, 2013 23620 23813 23614 23743 1,705,820,416 +30.50(+0.13%)
Dec 06, 2013 23634 23729 23563 23713 1,204,080,256 -16.10(-0.07%)
Dec 05, 2013 23720 23847 23603 23729 1,523,707,904 -181.80(-0.76%)
Dec 04, 2013 23888 23976 23833 23910 1,337,937,536 -128.10(-0.53%)
Dec 03, 2013 23936 24112 23844 24039 1,386,380,416 +0.00(+0.00%)
Dec 02, 2013 23936 24112 23844 24039 0 +157.30(+0.66%)
Dec 01, 2013 23862 23912 23810 23881 0 +0.00(+0.00%)
Nov 30, 2013 23862 23912 23810 23881 880,337,280 +92.20(+0.39%)
Nov 29, 2013 23935 24015 23734 23789 1,333,799,424 -17.20(-0.07%)
Nov 28, 2013 23654 23857 23650 23806 1,588,937,216 +125.00(+0.53%)
Nov 27, 2013 23675 23752 23660 23681 1,505,522,048 -3.10(-0.01%)
Nov 26, 2013 23830 23830 23674 23684 1,513,617,408 +0.00(+0.00%)
Nov 25, 2013 23830 23830 23674 23684 0 -11.90(-0.05%)
Nov 24, 2013 23752 23764 23641 23696 0 +0.00(+0.00%)
Nov 23, 2013 23752 23764 23641 23696 1,689,620,736 +116.00(+0.49%)
Nov 22, 2013 23661 23661 23509 23580 1,620,640,512 -120.60(-0.51%)
Nov 21, 2013 23774 23844 23691 23701 1,932,690,048 +43.10(+0.18%)
Nov 20, 2013 23834 23857 23620 23658 2,973,659,136 -2.30(-0.01%)
Nov 19, 2013 23398 23707 23391 23660 3,971,448,064 +0.00(+0.00%)
Nov 18, 2013 23398 23707 23391 23660 0 +627.90(+2.73%)
Nov 17, 2013 22750 23050 22750 23032 0 +0.00(+0.00%)
Nov 16, 2013 22750 23050 22750 23032 2,032,598,784 +383.00(+1.69%)
Nov 15, 2013 22673 22692 22529 22649 1,252,607,360 +185.40(+0.83%)
Nov 14, 2013 22666 22666 22463 22464 2,049,895,424 -437.60(-1.91%)
Nov 13, 2013 23052 23085 22857 22901 1,114,214,784 -168.40(-0.73%)
Nov 12, 2013 22782 23124 22688 23070 1,338,414,976 +0.00(+0.00%)
Nov 11, 2013 22782 23124 22688 23070 0 +325.40(+1.43%)
Nov 10, 2013 22713 22814 22687 22744 0 +0.00(+0.00%)
Nov 09, 2013 22713 22814 22687 22744 1,167,358,976 -136.60(-0.60%)
Nov 08, 2013 23024 23024 22820 22881 1,084,952,192 -155.90(-0.68%)
Nov 07, 2013 23042 23119 22955 23037 1,299,946,368 -2.00(-0.01%)
Nov 06, 2013 23314 23314 22949 23039 1,194,252,928 -150.70(-0.65%)
Nov 05, 2013 23322 23346 23165 23190 1,033,387,776 +0.00(+0.00%)
Nov 04, 2013 23322 23346 23165 23190 0 -60.20(-0.26%)
Nov 03, 2013 23209 23337 23150 23250 0 +0.00(+0.00%)
Nov 02, 2013 23209 23337 23150 23250 0 +0.00(+0.00%)
Nov 01, 2013 23209 23337 23150 23250 1,244,395,904 +43.40(+0.19%)
Oct 31, 2013 23134 23251 23108 23206 1,792,714,752 -97.60(-0.42%)
Oct 30, 2013 22967 23316 22936 23304 1,716,764,032 +457.50(+2.00%)
Oct 29, 2013 22842 22979 22761 22846 1,428,098,176 +39.90(+0.17%)
Oct 28, 2013 22754 22849 22754 22807 1,103,232,896 +108.30(+0.48%)
Oct 27, 2013 22758 22839 22640 22698 0 +0.00(+0.00%)
Oct 26, 2013 22758 22839 22640 22698 0 +0.00(+0.00%)
Oct 25, 2013 22758 22839 22640 22698 1,852,391,168 -137.50(-0.60%)
Oct 24, 2013 22976 22976 22762 22836 1,863,164,032 -164.10(-0.71%)
Oct 23, 2013 23455 23506 22970 23000 1,723,799,424 -316.10(-1.36%)
Oct 22, 2013 23309 23388 23264 23316 1,070,908,480 -122.20(-0.52%)
Oct 21, 2013 23494 23535 23357 23438 1,160,840,832 +98.10(+0.42%)
Oct 20, 2013 23262 23364 23213 23340 0 +0.00(+0.00%)
Oct 19, 2013 23262 23364 23213 23340 0 +0.00(+0.00%)
Oct 18, 2013 23262 23364 23213 23340 1,314,426,880 +245.20(+1.06%)
Oct 17, 2013 23352 23357 23074 23095 1,237,910,784 -133.40(-0.57%)
Oct 16, 2013 23351 23351 23129 23228 1,041,169,920 -108.20(-0.46%)
Oct 15, 2013 23400 23411 23279 23336 1,244,268,416 +118.20(+0.51%)
Oct 14, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 13, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 12, 2013 23318 23337 23204 23218 0 +0.00(+0.00%)
Oct 11, 2013 23318 23337 23204 23218 1,360,355,968 +267.00(+1.16%)
Oct 10, 2013 23078 23084 22744 22951 1,350,438,144 -82.70(-0.36%)
Oct 09, 2013 23002 23066 22966 23034 1,079,534,848 -144.80(-0.62%)
Oct 08, 2013 22988 23229 22927 23179 1,337,047,424 +204.90(+0.89%)
Oct 07, 2013 23153 23153 22897 22974 1,209,772,928 -164.60(-0.71%)
Oct 06, 2013 23052 23153 22984 23138 0 +0.00(+0.00%)
Oct 05, 2013 23052 23153 22984 23138 0 +0.00(+0.00%)
Oct 04, 2013 23052 23153 22984 23138 1,158,821,760 -75.90(-0.33%)
Oct 03, 2013 23167 23242 23127 23214 1,217,000,832 +229.90(+1.00%)
Oct 02, 2013 22997 23139 22933 22984 1,444,728,448 +124.60(+0.55%)
Oct 01, 2013 22947 22987 22845 22860 0 +0.00(+0.00%)
Sep 30, 2013 22947 22987 22845 22860 1,573,033,216 -347.10(-1.50%)
Sep 29, 2013 23199 23340 23119 23207 0 +0.00(+0.00%)
Sep 27, 2013 23199 23340 23119 23207 1,487,481,856 +82.00(+0.35%)
Sep 26, 2013 23193 23224 23044 23125 1,574,961,152 -84.60(-0.36%)
Sep 25, 2013 23193 23282 23155 23210 1,340,232,832 +30.60(+0.13%)
Sep 24, 2013 23324 23324 23102 23179 1,558,382,080 -192.50(-0.82%)
Sep 23, 2013 23415 23467 23291 23372 1,514,566,784 -131.00(-0.56%)
Sep 21, 2013 23550 23554 23469 23502 0 +0.00(+0.00%)
Sep 20, 2013 23502 23502 23502 23502 0 +0.00(+0.00%)
Sep 19, 2013 23550 23554 23469 23502 2,179,785,728 +385.10(+1.67%)
Sep 18, 2013 23214 23215 23081 23117 1,278,223,232 -63.10(-0.27%)
Sep 17, 2013 23247 23247 23128 23180 1,388,461,824 -71.90(-0.31%)
Sep 16, 2013 23210 23268 23174 23252 1,448,448,640 +337.10(+1.47%)
Sep 15, 2013 22921 22957 22791 22915 0 +0.00(+0.00%)
Sep 14, 2013 22921 22957 22791 22915 0 +0.00(+0.00%)
Sep 13, 2013 22921 22957 22791 22915 1,579,265,024 -38.40(-0.17%)
Sep 12, 2013 22953 23048 22909 22954 1,626,682,880 +16.60(+0.07%)
Sep 11, 2013 23096 23120 22848 22937 2,000,940,032 -39.60(-0.17%)
Sep 10, 2013 22933 22989 22843 22977 2,241,118,720 +226.00(+0.99%)
Sep 09, 2013 22770 22853 22681 22751 1,922,622,464 +129.50(+0.57%)
Sep 08, 2013 22616 22700 22578 22621 0 +0.00(+0.00%)
Sep 07, 2013 22616 22700 22578 22621 0 +0.00(+0.00%)
Sep 06, 2013 22616 22700 22578 22621 1,960,758,400 +23.20(+0.10%)
Sep 05, 2013 22539 22683 22487 22598 2,145,320,448 +271.80(+1.22%)
Sep 04, 2013 22172 22438 22143 22326 3,996,450,304 -68.40(-0.31%)
Sep 03, 2013 22323 22457 22291 22395 1,948,185,600 +219.30(+0.99%)
Sep 02, 2013 21949 22240 21949 22175 1,813,176,960 +443.90(+2.04%)
Sep 01, 2013 21618 21753 21550 21731 0 +0.00(+0.00%)
Aug 31, 2013 21618 21753 21550 21731 0 +0.00(+0.00%)
Aug 30, 2013 21618 21753 21550 21731 1,581,307,904 +26.60(+0.12%)
Aug 29, 2013 21613 21718 21554 21705 1,539,354,880 +180.10(+0.84%)
Aug 28, 2013 21585 21655 21466 21525 2,232,695,040 -350.10(-1.60%)
Aug 27, 2013 21907 21988 21771 21875 1,165,041,152 -130.50(-0.59%)
Aug 26, 2013 21943 22116 21898 22005 1,219,709,952 +141.80(+0.65%)
Aug 25, 2013 22006 22104 21769 21864 0 +0.00(+0.00%)
Aug 24, 2013 22006 22104 21769 21864 0 +0.00(+0.00%)
Aug 23, 2013 22006 22104 21769 21864 1,560,858,496 -31.90(-0.15%)
Aug 22, 2013 21538 21944 21538 21895 1,601,105,408 +77.70(+0.36%)
Aug 21, 2013 21965 21970 21619 21818 1,614,257,664 -152.60(-0.69%)
Aug 20, 2013 22396 22482 21907 21970 1,804,736,384 -493.40(-2.20%)
Aug 19, 2013 22433 22551 22388 22464 1,090,294,528 -54.10(-0.24%)
Aug 18, 2013 22451 22664 22312 22518 0 +0.00(+0.00%)
Aug 17, 2013 22451 22664 22312 22518 0 +0.00(+0.00%)
Aug 16, 2013 22451 22664 22312 22518 2,014,135,552 -21.40(-0.09%)
Aug 15, 2013 22568 22696 22473 22539 2,216,759,296 -1.90(-0.01%)
Aug 14, 2013 22368 22564 22310 22541 0 +0.00(+0.00%)
Aug 13, 2013 22368 22564 22310 22541 2,322,634,752 +269.80(+1.21%)
Aug 12, 2013 21796 22283 21735 22271 1,989,388,800 +463.70(+2.13%)
Aug 11, 2013 21760 21811 21675 21808 0 +0.00(+0.00%)
Aug 10, 2013 21760 21811 21675 21808 0 +0.00(+0.00%)
Aug 09, 2013 21760 21811 21675 21808 1,017,862,912 +151.70(+0.70%)
Aug 08, 2013 21698 21786 21630 21656 862,913,472 +67.10(+0.31%)
Aug 07, 2013 21756 21902 21571 21589 1,340,956,800 -334.90(-1.53%)
Aug 06, 2013 22001 22012 21808 21924 1,139,704,704 -298.30(-1.34%)
Aug 05, 2013 22274 22274 22194 22222 760,365,376 +31.00(+0.14%)
Aug 04, 2013 22265 22291 22137 22191 0 +0.00(+0.00%)
Aug 03, 2013 22265 22291 22137 22191 0 +0.00(+0.00%)
Aug 02, 2013 22265 22291 22137 22191 1,013,476,992 +102.20(+0.46%)
Aug 01, 2013 22026 22152 21983 22089 929,367,168 +205.10(+0.94%)
Jul 31, 2013 21889 22070 21853 21884 1,350,422,144 -70.30(-0.32%)
Jul 30, 2013 21870 22033 21840 21954 1,212,580,864 +103.80(+0.48%)
Jul 29, 2013 21896 21953 21750 21850 1,205,803,264 -118.70(-0.54%)
Jul 28, 2013 21892 22034 21834 21969 0 +0.00(+0.00%)
Jul 27, 2013 21892 22034 21834 21969 0 +0.00(+0.00%)
Jul 26, 2013 21892 22034 21834 21969 1,207,336,448 +67.90(+0.31%)
Jul 25, 2013 21872 21948 21841 21901 1,157,664,768 -67.90(-0.31%)
Jul 24, 2013 21913 21984 21799 21969 1,342,354,176 +53.50(+0.24%)
Jul 23, 2013 21517 21964 21517 21915 2,565,763,072 +498.90(+2.33%)
Jul 22, 2013 21499 21499 21284 21416 1,090,755,584 +54.10(+0.25%)
Jul 21, 2013 21452 21452 21214 21362 0 +0.00(+0.00%)
Jul 20, 2013 21452 21452 21214 21362 0 +0.00(+0.00%)
Jul 19, 2013 21452 21452 21214 21362 1,275,705,856 +17.20(+0.08%)
Jul 18, 2013 21427 21445 21289 21345 1,223,663,232 -26.70(-0.12%)
Jul 17, 2013 21369 21461 21254 21372 1,106,668,800 +59.50(+0.28%)
Jul 16, 2013 21333 21394 21209 21312 1,054,044,608 +9.10(+0.04%)
Jul 15, 2013 21279 21392 21206 21303 1,151,451,264 +26.00(+0.12%)
Jul 14, 2013 21522 21522 21242 21277 0 +0.00(+0.00%)
Jul 13, 2013 21522 21522 21242 21277 0 +0.00(+0.00%)
Jul 12, 2013 21522 21522 21242 21277 1,637,335,552 -160.20(-0.75%)
Jul 11, 2013 21178 21504 21178 21438 2,434,318,336 +532.90(+2.55%)
Jul 10, 2013 20842 21044 20633 20905 1,625,897,472 +221.60(+1.07%)
Jul 09, 2013 20611 20768 20572 20683 1,244,457,344 +100.80(+0.49%)
Jul 08, 2013 20598 20694 20244 20582 1,723,942,016 -272.50(-1.31%)
Jul 07, 2013 20741 20866 20729 20855 0 +0.00(+0.00%)
Jul 06, 2013 20741 20866 20729 20855 0 +0.00(+0.00%)
Jul 05, 2013 20741 20866 20729 20855 1,453,363,968 +386.00(+1.89%)
Jul 04, 2013 20335 20532 20318 20469 1,382,334,080 +321.40(+1.60%)
Jul 03, 2013 20569 20590 20120 20147 2,353,610,496 -511.40(-2.48%)
Jul 02, 2013 21005 21005 20633 20659 2,509,168,128 -144.60(-0.70%)
Jul 01, 2013 20803 20803 20803 20803 0 +0.00(+0.00%)
Jun 30, 2013 20597 20818 20491 20803 0 +0.00(+0.00%)
Jun 29, 2013 20597 20818 20491 20803 0 +0.00(+0.00%)
Jun 28, 2013 20597 20818 20491 20803 2,309,679,360 +363.20(+1.78%)
Jun 27, 2013 20456 20713 20375 20440 2,430,525,696 +101.50(+0.50%)
Jun 26, 2013 20091 20354 19914 20339 3,018,082,304 +482.90(+2.43%)
Jun 25, 2013 19776 19992 19426 19856 3,385,293,312 +41.70(+0.21%)
Jun 24, 2013 20023 20101 19757 19814 2,588,417,536 -449.30(-2.22%)
Jun 23, 2013 19970 20384 19970 20263 0 +0.00(+0.00%)
Jun 21, 2013 19970 20384 19970 20263 4,084,032,768 -119.60(-0.59%)
Jun 20, 2013 20669 20704 20374 20383 2,632,968,448 -604.00(-2.88%)
Jun 19, 2013 21188 21232 20896 20987 1,892,108,032 -239.00(-1.13%)
Jun 18, 2013 21103 21240 20995 21226 1,611,375,744 +0.00(+0.00%)
Jun 17, 2013 21007 21273 21007 21226 1,879,428,864 +256.80(+1.22%)
Jun 16, 2013 21083 21165 20955 20969 0 +0.00(+0.00%)
Jun 15, 2013 21083 21165 20955 20969 0 +0.00(+0.00%)
Jun 14, 2013 21083 21165 20955 20969 2,394,670,080 +82.10(+0.39%)
Jun 13, 2013 21069 21069 20653 20887 3,299,557,120 -467.70(-2.19%)
Jun 12, 2013 21542 21632 21308 21355 0 +0.00(+0.00%)
Jun 11, 2013 21542 21632 21308 21355 2,121,919,232 -260.40(-1.20%)
Jun 10, 2013 21593 21724 21498 21615 1,464,580,864 +39.80(+0.18%)
Jun 09, 2013 21768 21820 21506 21575 0 +0.00(+0.00%)
Jun 08, 2013 21768 21820 21506 21575 0 +0.00(+0.00%)
Jun 07, 2013 21768 21820 21506 21575 1,834,956,416 -263.10(-1.20%)
Jun 06, 2013 21908 21950 21799 21838 1,711,966,464 -230.80(-1.05%)
Jun 05, 2013 22142 22175 21934 22069 1,516,765,696 -216.30(-0.97%)
Jun 04, 2013 22320 22330 22179 22286 1,422,129,664 +3.30(+0.01%)
Jun 03, 2013 22302 22564 22250 22282 1,550,268,416 -110.00(-0.49%)
Jun 02, 2013 22583 22583 22346 22392 0 +0.00(+0.00%)
May 31, 2013 22583 22583 22346 22392 2,493,210,112 -92.10(-0.41%)
May 30, 2013 22562 22631 22291 22484 1,748,735,616 -70.60(-0.31%)
May 29, 2013 22827 22862 22533 22555 1,539,993,856 -369.30(-1.61%)
May 28, 2013 22710 22942 22640 22924 1,147,409,280 +238.10(+1.05%)
May 27, 2013 22572 22730 22545 22686 993,591,168 +67.40(+0.30%)
May 26, 2013 22679 22782 22470 22619 0 +0.00(+0.00%)
May 24, 2013 22679 22782 22470 22619 1,412,875,648 -51.00(-0.22%)
May 23, 2013 23067 23123 22606 22670 2,505,754,880 -591.40(-2.54%)
May 22, 2013 23341 23424 23180 23261 1,471,641,856 -105.30(-0.45%)
May 21, 2013 23426 23446 23338 23366 3,484,208,896 -126.60(-0.54%)
May 20, 2013 23349 23512 23349 23493 1,583,330,048 +410.30(+1.78%)
May 19, 2013 23110 23163 22956 23083 0 +0.00(+0.00%)
May 17, 2013 23083 23083 23083 23083 0 +0.00(+0.00%)
May 16, 2013 23110 23163 22956 23083 1,320,852,992 +38.50(+0.17%)
May 15, 2013 23074 23164 23002 23044 1,505,988,736 +113.90(+0.50%)
May 14, 2013 23124 23146 22879 22930 1,382,633,344 -59.50(-0.26%)
May 13, 2013 23246 23246 22959 22990 1,488,626,816 -331.40(-1.42%)
May 12, 2013 23214 23331 23144 23321 0 +0.00(+0.00%)
May 10, 2013 23214 23331 23144 23321 1,413,419,264 +109.70(+0.47%)
May 09, 2013 23354 23354 23127 23212 1,413,765,760 -32.80(-0.14%)
May 08, 2013 23216 23270 23156 23244 1,760,443,136 +197.20(+0.86%)
May 07, 2013 22924 23059 22856 23047 1,422,320,256 +132.00(+0.58%)
May 06, 2013 22968 22981 22865 22915 1,327,646,208 +225.10(+0.99%)
May 05, 2013 22812 22886 22679 22690 0 +0.00(+0.00%)
May 03, 2013 22812 22886 22679 22690 1,280,291,840 +21.70(+0.10%)
May 02, 2013 22692 22706 22552 22668 1,434,954,240 -68.70(-0.30%)
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.