Skip to main content

Hong Kong Hang Seng (IX: HSI )

20,697.36 +581.16 (+2.89%)
Daily Price Updated: 4:09 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24753 24980 24700 24980 0 +394.20(+1.60%)
Oct 30, 2018 24765 24939 24541 24586 0 -226.50(-0.91%)
Oct 29, 2018 24956 24956 24595 24812 0 +94.40(+0.38%)
Oct 26, 2018 25032 25062 24589 24718 0 +0.00(+0.00%)
Oct 25, 2018 25032 25062 24589 24718 0 -532.20(-2.11%)
Oct 24, 2018 25401 25653 25194 25250 0 -96.80(-0.38%)
Oct 23, 2018 26016 26016 25316 25347 0 -806.60(-3.08%)
Oct 22, 2018 25668 26235 25668 26153 0 +591.80(+2.32%)
Oct 19, 2018 25172 25743 25090 25561 0 +0.00(+0.00%)
Oct 18, 2018 25172 25743 25090 25561 0 +99.10(+0.39%)
Oct 16, 2018 25586 25712 25266 25462 0 +0.00(+0.00%)
Oct 15, 2018 25586 25712 25266 25462 0 -339.20(-1.31%)
Oct 12, 2018 25401 25836 25287 25802 0 +0.00(+0.00%)
Oct 11, 2018 25401 25836 25287 25802 0 -391.60(-1.50%)
Oct 10, 2018 26281 26500 26193 26193 0 +20.20(+0.08%)
Oct 09, 2018 26194 26367 26068 26173 0 -29.70(-0.11%)
Oct 08, 2018 26718 26718 26188 26203 0 -370.00(-1.39%)
Oct 05, 2018 26504 26640 26374 26573 0 +0.00(+0.00%)
Oct 04, 2018 26504 26640 26374 26573 0 -518.70(-1.91%)
Oct 03, 2018 26840 27270 26840 27091 0 -35.10(-0.13%)
Oct 02, 2018 27716 27716 27073 27126 0 -662.10(-2.38%)
Sep 28, 2018 27879 27928 27673 27788 0 +0.00(+0.00%)
Sep 27, 2018 27879 27928 27673 27788 0 -28.40(-0.10%)
Sep 26, 2018 27607 28032 27589 27817 0 +317.50(+1.15%)
Sep 24, 2018 27784 27784 27425 27499 0 +0.00(+0.00%)
Sep 23, 2018 27784 27784 27425 27499 0 -454.20(-1.62%)
Sep 21, 2018 27712 27966 27536 27954 0 +0.00(+0.00%)
Sep 20, 2018 27712 27966 27536 27954 0 +546.20(+1.99%)
Sep 19, 2018 27170 27488 27086 27407 0 +322.70(+1.19%)
Sep 18, 2018 26846 27157 26649 27085 0 +151.90(+0.56%)
Sep 17, 2018 27030 27038 26763 26933 0 -353.60(-1.30%)
Sep 13, 2018 27230 27340 27027 27286 0 -602.20(-2.16%)
Aug 31, 2018 27798 27962 27720 27889 0 -275.50(-0.98%)
Aug 30, 2018 28534 28534 28121 28164 0 -252.30(-0.89%)
Aug 29, 2018 28363 28486 28272 28416 0 +64.80(+0.23%)
Aug 28, 2018 28531 28580 28234 28352 0 +80.30(+0.28%)
Aug 27, 2018 28017 28289 27956 28271 0 +599.40(+2.17%)
Aug 26, 2018 27566 27831 27532 27672 0 +0.00(+0.00%)
Aug 25, 2018 27566 27831 27532 27672 0 +0.00(+0.00%)
Aug 24, 2018 27566 27831 27532 27672 0 -118.60(-0.43%)
Aug 23, 2018 28005 28052 27659 27790 0 -137.10(-0.49%)
Aug 22, 2018 27837 27954 27580 27928 0 +174.80(+0.63%)
Aug 21, 2018 27670 27771 27526 27753 0 +154.80(+0.56%)
Aug 20, 2018 27274 27610 27209 27598 0 +384.60(+1.41%)
Aug 19, 2018 27389 27451 27101 27213 0 +0.00(+0.00%)
Aug 18, 2018 27389 27451 27101 27213 0 +0.00(+0.00%)
Aug 17, 2018 27389 27451 27101 27213 0 +113.30(+0.42%)
Aug 16, 2018 26871 27405 26871 27100 0 -223.50(-0.82%)
Aug 15, 2018 27725 27727 27249 27324 0 -429.30(-1.55%)
Aug 14, 2018 27938 27947 27523 27753 0 -183.70(-0.66%)
Aug 13, 2018 27957 28085 27823 27937 0 -430.00(-1.52%)
Aug 12, 2018 28615 28666 28297 28367 0 +0.00(+0.00%)
Aug 11, 2018 28615 28666 28297 28367 0 +0.00(+0.00%)
Aug 10, 2018 28615 28666 28297 28367 0 -240.70(-0.84%)
Aug 09, 2018 28260 28728 28193 28607 0 +248.20(+0.88%)
Aug 08, 2018 28474 28474 28224 28359 0 +110.20(+0.39%)
Aug 07, 2018 27889 28267 27843 28249 0 +429.30(+1.54%)
Aug 06, 2018 27886 28074 27730 27820 0 +143.30(+0.52%)
Aug 05, 2018 27752 27786 27605 27676 0 +0.00(+0.00%)
Aug 04, 2018 27752 27786 27605 27676 0 +0.00(+0.00%)
Aug 03, 2018 27752 27786 27605 27676 0 -38.30(-0.14%)
Aug 02, 2018 28159 28218 27578 27715 0 -626.10(-2.21%)
Aug 01, 2018 28757 28773 28220 28341 0 -242.30(-0.85%)
Jul 31, 2018 28663 28682 28538 28583 0 -150.10(-0.52%)
Jul 30, 2018 28631 28839 28540 28733 0 -71.20(-0.25%)
Jul 29, 2018 28735 28817 28573 28804 0 +0.00(+0.00%)
Jul 28, 2018 28735 28817 28573 28804 0 +0.00(+0.00%)
Jul 27, 2018 28735 28817 28573 28804 0 +23.20(+0.08%)
Jul 26, 2018 29083 29083 28625 28781 0 -139.80(-0.48%)
Jul 25, 2018 28907 28965 28764 28921 0 +258.30(+0.90%)
Jul 24, 2018 28282 28718 28282 28663 0 +406.50(+1.44%)
Jul 23, 2018 28299 28392 28091 28256 0 +31.60(+0.11%)
Jul 22, 2018 28055 28295 27746 28224 0 +0.00(+0.00%)
Jul 21, 2018 28055 28295 27746 28224 0 +0.00(+0.00%)
Jul 20, 2018 28055 28295 27746 28224 0 +213.60(+0.76%)
Jul 19, 2018 28251 28330 27998 28011 0 -106.50(-0.38%)
Jul 18, 2018 28352 28386 28046 28117 0 -64.30(-0.23%)
Jul 17, 2018 28452 28461 28138 28182 0 -358.00(-1.25%)
Jul 16, 2018 28581 28699 28327 28540 0 +14.30(+0.05%)
Jul 15, 2018 28689 28715 28500 28525 0 +0.00(+0.00%)
Jul 14, 2018 28689 28715 28500 28525 0 +0.00(+0.00%)
Jul 13, 2018 28689 28715 28500 28525 0 +44.60(+0.16%)
Jul 12, 2018 28260 28614 28217 28481 0 +169.10(+0.60%)
Jul 11, 2018 28014 28366 28014 28312 0 -370.50(-1.29%)
Jul 10, 2018 28901 28982 28682 28682 0 -6.30(-0.02%)
Jul 09, 2018 28606 28822 28518 28688 0 +372.90(+1.32%)
Jul 08, 2018 28254 28554 27925 28316 0 +0.00(+0.00%)
Jul 07, 2018 28254 28554 27925 28316 0 +0.00(+0.00%)
Jul 06, 2018 28254 28554 27925 28316 0 +133.50(+0.47%)
Jul 05, 2018 28102 28321 27831 28182 0 -59.60(-0.21%)
Jul 04, 2018 28546 28642 28141 28242 0 -303.90(-1.06%)
Jul 03, 2018 28617 28617 27990 28546 0 -409.50(-1.41%)
Jul 02, 2018 28464 28962 28464 28955 0 +0.00(+0.00%)
Jul 01, 2018 28464 28962 28464 28955 0 +0.00(+0.00%)
Jun 30, 2018 28464 28962 28464 28955 0 +0.00(+0.00%)
Jun 29, 2018 28464 28962 28464 28955 0 +457.80(+1.61%)
Jun 28, 2018 28368 28567 28169 28497 0 +141.00(+0.50%)
Jun 27, 2018 28958 28989 28343 28356 0 -525.10(-1.82%)
Jun 26, 2018 28881 29034 28505 28881 0 -80.00(-0.28%)
Jun 25, 2018 29326 29403 28895 28961 0 -377.30(-1.29%)
Jun 24, 2018 29216 29437 29089 29339 0 +0.00(+0.00%)
Jun 23, 2018 29216 29437 29089 29339 0 +0.00(+0.00%)
Jun 22, 2018 29216 29437 29089 29339 0 +42.60(+0.15%)
Jun 21, 2018 29764 29882 29286 29296 0 -400.10(-1.35%)
Jun 20, 2018 29478 29944 29406 29696 0 +228.00(+0.77%)
Jun 19, 2018 29999 30012 29332 29468 0 -841.30(-2.78%)
Jun 18, 2018 30411 30519 30259 30310 0 +0.00(+0.00%)
Jun 17, 2018 30411 30519 30259 30310 0 +0.00(+0.00%)
Jun 16, 2018 30411 30519 30259 30310 0 +0.00(+0.00%)
Jun 15, 2018 30411 30519 30259 30310 0 -130.70(-0.43%)
Jun 14, 2018 30684 30778 30350 30440 0 -285.00(-0.93%)
Jun 13, 2018 30990 31024 30688 30725 0 -377.90(-1.21%)
Jun 12, 2018 31030 31243 30945 31103 0 +39.40(+0.13%)
Jun 11, 2018 31016 31134 30899 31064 0 +105.50(+0.34%)
Jun 10, 2018 31435 31435 30874 30958 0 +0.00(+0.00%)
Jun 09, 2018 31435 31435 30874 30958 0 +0.00(+0.00%)
Jun 08, 2018 31435 31435 30874 30958 0 -554.40(-1.76%)
Jun 07, 2018 31465 31521 31369 31513 0 +253.50(+0.81%)
Jun 06, 2018 31162 31332 31161 31259 0 +165.70(+0.53%)
Jun 05, 2018 31010 31189 30896 31093 0 +95.40(+0.31%)
Jun 04, 2018 30837 31013 30743 30998 0 +505.10(+1.66%)
Jun 03, 2018 30549 30581 30364 30493 0 +0.00(+0.00%)
Jun 02, 2018 30549 30581 30364 30493 0 +0.00(+0.00%)
Jun 01, 2018 30549 30581 30364 30493 0 +24.30(+0.08%)
May 31, 2018 30274 30534 30148 30469 0 +411.80(+1.37%)
May 30, 2018 30109 30241 29964 30057 0 -427.80(-1.40%)
May 29, 2018 30647 30713 30454 30485 0 -307.70(-1.00%)
May 28, 2018 30760 30839 30530 30792 0 +204.30(+0.67%)
May 27, 2018 30664 30737 30526 30588 0 +0.00(+0.00%)
May 26, 2018 30664 30737 30526 30588 0 +0.00(+0.00%)
May 25, 2018 30664 30737 30526 30588 0 -172.40(-0.56%)
May 24, 2018 30719 30789 30589 30760 0 +94.80(+0.31%)
May 23, 2018 31192 31192 30666 30666 0 -568.70(-1.82%)
May 22, 2018 31233 31464 31233 31234 0 +0.00(+0.00%)
May 21, 2018 31233 31464 31233 31234 0 +186.40(+0.60%)
May 20, 2018 31034 31148 30905 31048 0 +0.00(+0.00%)
May 19, 2018 31034 31148 30905 31048 0 +0.00(+0.00%)
May 18, 2018 31034 31148 30905 31048 0 +105.70(+0.34%)
May 17, 2018 31417 31417 30942 30942 0 -168.00(-0.54%)
May 16, 2018 31015 31218 30819 31110 0 -41.80(-0.13%)
May 15, 2018 31573 31573 31152 31152 0 -389.10(-1.23%)
May 14, 2018 31498 31593 31424 31541 0 +419.00(+1.35%)
May 13, 2018 31152 31277 31032 31122 0 +0.00(+0.00%)
May 12, 2018 31152 31277 31032 31122 0 +0.00(+0.00%)
May 11, 2018 31152 31277 31032 31122 0 +312.90(+1.02%)
May 10, 2018 30717 30851 30713 30809 0 +273.10(+0.89%)
May 09, 2018 30452 30569 30347 30536 0 +133.30(+0.44%)
May 08, 2018 30124 30444 30124 30403 0 +408.50(+1.36%)
May 07, 2018 30102 30138 29792 29994 0 +67.80(+0.23%)
May 06, 2018 30317 30342 29859 29926 0 +0.00(+0.00%)
May 05, 2018 30317 30342 29859 29926 0 +0.00(+0.00%)
May 04, 2018 30317 30342 29859 29926 0 -386.90(-1.28%)
May 03, 2018 30406 30432 30119 30313 0 -410.50(-1.34%)
May 02, 2018 30782 30825 30571 30724 0 -84.50(-0.27%)
May 01, 2018 30530 30853 30484 30808 0 +0.00(+0.00%)
Apr 30, 2018 30530 30853 30484 30808 0 +527.70(+1.74%)
Apr 29, 2018 30301 30336 30019 30281 0 +0.00(+0.00%)
Apr 28, 2018 30301 30336 30019 30281 0 +0.00(+0.00%)
Apr 27, 2018 30301 30336 30019 30281 0 +273.00(+0.91%)
Apr 26, 2018 30378 30463 29871 30008 0 -320.50(-1.06%)
Apr 25, 2018 30487 30507 30244 30328 0 -308.00(-1.01%)
Apr 24, 2018 30354 30665 30335 30636 0 +381.80(+1.26%)
Apr 23, 2018 30327 30482 30184 30254 0 -163.90(-0.54%)
Apr 22, 2018 30648 30848 30356 30418 0 +0.00(+0.00%)
Apr 21, 2018 30648 30848 30356 30418 0 +0.00(+0.00%)
Apr 20, 2018 30648 30848 30356 30418 0 -290.10(-0.94%)
Apr 19, 2018 30533 30762 30451 30708 0 +424.20(+1.40%)
Apr 18, 2018 30470 30487 29979 30284 0 +221.40(+0.74%)
Apr 17, 2018 30355 30478 30013 30063 0 -252.80(-0.83%)
Apr 16, 2018 30850 30850 30191 30316 0 -492.80(-1.60%)
Apr 15, 2018 31077 31077 30708 30808 0 +0.00(+0.00%)
Apr 14, 2018 31077 31077 30708 30808 0 +0.00(+0.00%)
Apr 13, 2018 31077 31077 30708 30808 0 -22.90(-0.07%)
Apr 12, 2018 31094 31094 30637 30831 0 -66.40(-0.21%)
Apr 11, 2018 30761 31021 30723 30898 0 +169.00(+0.55%)
Apr 10, 2018 30205 30807 30163 30729 0 +499.10(+1.65%)
Apr 09, 2018 30104 30515 29909 30230 0 +384.70(+1.29%)
Apr 08, 2018 29750 29981 29608 29845 0 +0.00(+0.00%)
Apr 07, 2018 29750 29981 29608 29845 0 +0.00(+0.00%)
Apr 06, 2018 29750 29981 29608 29845 0 +326.20(+1.11%)
Apr 05, 2018 30244 30329 29519 29519 0 +0.00(+0.00%)
Apr 04, 2018 30244 30329 29519 29519 0 -661.40(-2.19%)
Apr 03, 2018 29928 30269 29755 30180 0 +86.70(+0.29%)
Apr 02, 2018 30154 30253 29820 30093 0 +0.00(+0.00%)
Apr 01, 2018 30154 30253 29820 30093 0 +0.00(+0.00%)
Mar 31, 2018 30154 30253 29820 30093 0 +0.00(+0.00%)
Mar 30, 2018 30154 30253 29820 30093 0 +0.00(+0.00%)
Mar 29, 2018 30154 30253 29820 30093 0 +70.90(+0.24%)
Mar 28, 2018 30510 30637 30022 30022 0 -768.30(-2.50%)
Mar 27, 2018 30986 30986 30739 30791 0 +242.00(+0.79%)
Mar 26, 2018 30267 30549 29995 30549 0 +239.50(+0.79%)
Mar 25, 2018 29930 30320 29930 30309 0 +0.00(+0.00%)
Mar 24, 2018 29930 30320 29930 30309 0 +0.00(+0.00%)
Mar 23, 2018 29930 30320 29930 30309 0 -761.80(-2.45%)
Mar 22, 2018 31576 31687 31018 31071 0 -343.40(-1.09%)
Mar 21, 2018 31812 31978 31382 31414 0 -135.40(-0.43%)
Mar 20, 2018 31315 31576 31183 31550 0 +36.10(+0.11%)
Mar 19, 2018 31370 31656 31245 31514 0 +11.80(+0.04%)
Mar 18, 2018 31363 31565 31337 31502 0 +0.00(+0.00%)
Mar 17, 2018 31363 31565 31337 31502 0 +0.00(+0.00%)
Mar 16, 2018 31363 31565 31337 31502 0 -39.10(-0.12%)
Mar 15, 2018 31181 31583 31122 31541 0 +106.10(+0.34%)
Mar 14, 2018 31322 31454 31142 31435 0 -166.40(-0.53%)
Mar 13, 2018 31570 31710 31462 31601 0 +7.10(+0.02%)
Mar 12, 2018 31536 31608 31342 31594 0 +598.10(+1.93%)
Mar 11, 2018 30858 30996 30841 30996 0 +0.00(+0.00%)
Mar 10, 2018 30858 30996 30841 30996 0 +0.00(+0.00%)
Mar 09, 2018 30858 30996 30841 30996 0 +341.70(+1.11%)
Mar 08, 2018 30524 30724 30429 30654 0 +457.60(+1.52%)
Mar 07, 2018 30324 30673 30117 30197 0 -313.80(-1.03%)
Mar 06, 2018 30381 30620 30130 30511 0 +624.30(+2.09%)
Mar 05, 2018 30524 30680 29852 29886 0 -697.00(-2.28%)
Mar 04, 2018 30611 30671 30478 30583 0 +0.00(+0.00%)
Mar 03, 2018 30611 30671 30478 30583 0 +0.00(+0.00%)
Mar 02, 2018 30611 30671 30478 30583 0 -460.80(-1.48%)
Mar 01, 2018 30477 31082 30454 31044 0 +199.50(+0.65%)
Feb 28, 2018 31037 31062 30704 30845 0 -424.00(-1.36%)
Feb 27, 2018 31791 31799 31142 31269 0 -229.90(-0.73%)
Feb 26, 2018 31528 31568 31274 31499 0 +231.40(+0.74%)
Feb 25, 2018 31289 31387 31149 31267 0 +0.00(+0.00%)
Feb 24, 2018 31289 31387 31149 31267 0 +0.00(+0.00%)
Feb 23, 2018 31289 31387 31149 31267 0 +301.50(+0.97%)
Feb 22, 2018 31084 31195 30930 30966 0 -466.20(-1.48%)
Feb 21, 2018 31050 31478 30886 31432 0 +558.30(+1.81%)
Feb 20, 2018 31165 31340 30720 30874 0 -241.80(-0.78%)
Feb 19, 2018 30959 31145 30817 31115 0 +0.00(+0.00%)
Feb 18, 2018 30959 31145 30817 31115 0 +0.00(+0.00%)
Feb 17, 2018 30959 31145 30817 31115 0 +0.00(+0.00%)
Feb 16, 2018 30959 31145 30817 31115 0 +0.00(+0.00%)
Feb 15, 2018 30959 31145 30817 31115 0 +599.80(+1.97%)
Feb 14, 2018 30024 30637 29968 30516 0 +676.10(+2.27%)
Feb 13, 2018 29850 30169 29783 29840 0 +379.90(+1.29%)
Feb 12, 2018 29713 29802 29460 29460 0 -47.80(-0.16%)
Feb 11, 2018 29679 29679 29129 29507 0 +0.00(+0.00%)
Feb 10, 2018 29679 29679 29129 29507 0 +0.00(+0.00%)
Feb 09, 2018 29679 29679 29129 29507 0 -943.90(-3.10%)
Feb 08, 2018 30556 30739 30251 30451 0 +128.10(+0.42%)
Feb 07, 2018 31378 31472 30292 30323 0 -272.20(-0.89%)
Feb 06, 2018 31029 31286 30578 30595 0 -1649.80(-5.12%)
Feb 05, 2018 31716 32395 31712 32245 0 -356.60(-1.09%)
Feb 04, 2018 32569 32778 32321 32602 0 +0.00(+0.00%)
Feb 03, 2018 32569 32778 32321 32602 0 +0.00(+0.00%)
Feb 02, 2018 32569 32778 32321 32602 0 -40.30(-0.12%)
Feb 01, 2018 32950 33048 32642 32642 0 -245.20(-0.75%)
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%)
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.