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 (%)
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.