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

Hang Seng Index ETF (OP: HSXUF )

N/A UNCHANGED
Last Price Updated: 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, 2008 15.75 15.80 15.75 15.75 1,482 -1.30(-7.62%)
Jan 30, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jan 29, 2008 17.05 17.05 17.05 17.05 1,000 -0.30(-1.73%)
Jan 28, 2008 18.00 17.35 17.30 17.35 27,900 -0.65(-3.61%)
Jan 25, 2008 16.40 18.00 18.00 18.00 200 +1.60(+9.76%)
Jan 24, 2008 16.40 16.40 16.40 16.40 1,230 +1.30(+8.61%)
Jan 23, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jan 22, 2008 18.65 15.50 14.80 15.10 910 -3.55(-19.03%)
Jan 21, 2008 18.65 18.65 18.65 18.65 1,000 +0.00(+0.00%)
Jan 18, 2008 18.65 18.65 18.65 18.65 1,000 +0.25(+1.36%)
Jan 17, 2008 18.40 18.40 18.40 18.40 200 -2.25(-10.90%)
Jan 16, 2008 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jan 15, 2008 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jan 14, 2008 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jan 11, 2008 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jan 10, 2008 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jan 09, 2008 19.80 20.65 20.65 20.65 200 +0.85(+4.29%)
Jan 08, 2008 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Jan 07, 2008 20.05 19.80 19.80 19.80 200 -0.25(-1.25%)
Jan 04, 2008 20.05 20.20 20.05 20.05 2,400 -0.05(-0.25%)
Jan 03, 2008 20.10 20.10 20.10 20.10 147 +0.10(+0.50%)
Jan 02, 2008 20.35 20.00 20.00 20.00 200 -0.35(-1.72%)
Jan 01, 2008 20.35 20.35 20.35 20.35 200 +0.00(+0.00%)
Dec 31, 2007 20.35 20.35 20.35 20.35 200 +0.15(+0.74%)
Dec 28, 2007 20.20 20.20 20.20 20.20 555 -1.05(-4.94%)
Dec 27, 2007 20.85 21.25 20.75 21.25 330 +0.40(+1.92%)
Dec 26, 2007 20.85 20.85 20.85 20.85 315 -0.17(-0.80%)
Dec 24, 2007 21.02 21.02 21.02 21.02 250 +0.62(+3.03%)
Dec 21, 2007 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Dec 20, 2007 20.40 20.40 20.20 20.40 400 -1.60(-7.27%)
Dec 19, 2007 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Dec 18, 2007 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Dec 17, 2007 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Dec 14, 2007 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Dec 13, 2007 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Dec 12, 2007 22.00 22.00 21.55 22.00 2,000 -0.35(-1.57%)
Dec 11, 2007 22.35 22.35 22.35 22.35 1,100 +0.45(+2.05%)
Dec 10, 2007 21.90 21.90 21.90 21.90 100 -0.60(-2.67%)
Dec 07, 2007 22.85 22.50 22.40 22.50 400 -0.35(-1.53%)
Dec 06, 2007 22.05 22.85 22.85 22.85 600 +0.80(+3.63%)
Dec 05, 2007 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Dec 04, 2007 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Dec 03, 2007 22.05 22.05 22.05 22.05 400 -0.15(-0.68%)
Nov 30, 2007 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Nov 29, 2007 20.90 22.20 21.70 22.20 550 +1.30(+6.22%)
Nov 28, 2007 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Nov 27, 2007 20.90 20.90 20.90 20.90 600 -0.35(-1.65%)
Nov 26, 2007 21.25 21.25 21.25 21.25 400 +0.45(+2.16%)
Nov 23, 2007 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Nov 21, 2007 20.80 20.80 20.30 20.80 1,382 +0.05(+0.24%)
Nov 20, 2007 20.75 20.75 20.75 20.75 1,382 +0.00(+0.00%)
Nov 19, 2007 20.75 20.75 20.75 20.75 600 -1.15(-5.25%)
Nov 16, 2007 21.90 21.90 21.00 21.90 2,450 -0.85(-3.74%)
Nov 15, 2007 22.75 22.75 22.25 22.75 1,432 -0.55(-2.36%)
Nov 14, 2007 21.90 23.30 23.30 23.30 3,100 +1.40(+6.39%)
Nov 13, 2007 21.25 21.90 21.35 21.90 2,040 +0.65(+3.06%)
Nov 12, 2007 21.25 21.75 21.10 21.25 5,200 -1.35(-5.97%)
Nov 09, 2007 22.60 22.60 22.20 22.60 2,050 +0.25(+1.12%)
Nov 08, 2007 22.35 23.15 22.00 22.35 3,600 -1.25(-5.30%)
Nov 07, 2007 23.60 23.75 23.60 23.60 1,355 -0.40(-1.67%)
Nov 06, 2007 24.00 24.00 24.00 24.00 125 +0.05(+0.21%)
Nov 05, 2007 25.50 24.00 23.90 23.95 6,500 -1.55(-6.08%)
Nov 02, 2007 25.50 25.50 25.50 25.50 200 -0.80(-3.04%)
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.