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 (%)
Oct 31, 2007 26.80 26.55 26.50 26.55 1,000 -0.25(-0.93%)
Oct 30, 2007 26.20 26.90 26.25 26.80 1,400 +0.60(+2.29%)
Oct 29, 2007 25.55 26.75 25.89 26.20 3,020 +0.65(+2.54%)
Oct 26, 2007 25.55 25.90 25.28 25.55 2,485 -0.10(-0.39%)
Oct 25, 2007 25.65 25.65 25.00 25.65 1,100 +0.50(+1.99%)
Oct 24, 2007 25.15 25.15 25.15 25.15 200 +0.00(+0.00%)
Oct 23, 2007 25.15 25.75 25.15 25.15 900 -0.45(-1.76%)
Oct 19, 2007 25.60 25.60 25.60 25.60 800 -0.09(-0.35%)
Oct 18, 2007 25.69 25.75 25.69 25.69 4,200 +0.09(+0.35%)
Oct 17, 2007 25.60 25.60 25.25 25.60 3,090 +0.70(+2.81%)
Oct 16, 2007 24.90 25.45 24.90 24.90 6,500 -1.10(-4.23%)
Oct 15, 2007 26.00 26.00 25.80 26.00 5,850 +1.10(+4.42%)
Oct 12, 2007 24.90 25.00 24.75 24.90 5,220 -0.30(-1.19%)
Oct 11, 2007 25.20 25.20 25.00 25.20 1,300 +2.30(+10.04%)
Oct 10, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Oct 09, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Oct 08, 2007 23.30 23.75 22.85 22.90 2,275 -0.40(-1.72%)
Oct 05, 2007 23.30 23.30 23.10 23.30 4,000 +1.35(+6.15%)
Oct 04, 2007 22.75 22.00 21.50 21.95 2,307 -0.80(-3.52%)
Oct 03, 2007 22.75 22.75 22.70 22.75 5,820 -0.85(-3.60%)
Oct 02, 2007 23.60 23.65 23.60 23.60 3,200 +1.15(+5.12%)
Oct 01, 2007 22.45 22.45 22.45 22.45 1,300 +0.00(+0.00%)
Sep 28, 2007 22.45 22.45 22.30 22.45 5,640 +0.35(+1.58%)
Sep 27, 2007 21.35 22.10 22.00 22.10 5,350 +0.75(+3.51%)
Sep 26, 2007 21.20 21.35 21.35 21.35 1,232 +0.15(+0.71%)
Sep 25, 2007 21.20 21.70 21.20 21.20 4,870 -0.35(-1.62%)
Sep 24, 2007 21.55 21.70 21.55 21.55 6,950 +1.00(+4.87%)
Sep 21, 2007 19.20 20.55 20.50 20.55 3,100 +1.35(+7.03%)
Sep 20, 2007 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Sep 19, 2007 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Sep 18, 2007 18.60 19.20 19.20 19.20 513 +0.60(+3.23%)
Sep 17, 2007 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Sep 14, 2007 18.60 18.60 18.60 18.60 513 +0.00(+0.00%)
Sep 13, 2007 18.60 18.60 18.60 18.60 710 +0.00(+0.00%)
Sep 12, 2007 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Sep 11, 2007 18.60 18.60 18.60 18.60 1,000 -0.10(-0.53%)
Sep 10, 2007 18.70 18.70 18.70 18.70 420 +0.50(+2.75%)
Sep 07, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Sep 06, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Sep 05, 2007 18.20 18.50 18.20 18.20 847 -0.55(-2.93%)
Sep 04, 2007 18.75 18.75 18.75 18.75 662 -0.75(-3.85%)
Aug 31, 2007 19.50 19.50 19.50 19.50 710 +1.50(+8.33%)
Aug 30, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Aug 29, 2007 17.20 18.00 17.70 18.00 1,755 +0.80(+4.65%)
Aug 28, 2007 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Aug 27, 2007 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Aug 24, 2007 15.95 17.20 17.20 17.20 200 +1.25(+7.84%)
Aug 23, 2007 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
Aug 22, 2007 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
Aug 21, 2007 15.95 15.95 15.95 15.95 500 +0.30(+1.92%)
Aug 20, 2007 15.65 15.65 15.65 15.65 3,000 -0.45(-2.80%)
Aug 17, 2007 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Aug 16, 2007 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Aug 15, 2007 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Aug 14, 2007 16.10 16.10 16.10 16.10 155 +0.30(+1.90%)
Aug 13, 2007 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Aug 10, 2007 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Aug 09, 2007 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Aug 08, 2007 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Aug 07, 2007 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Aug 06, 2007 15.80 15.85 15.80 15.80 355 -1.30(-7.60%)
Aug 03, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Aug 02, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
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.