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 (%)
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%)
Nov 01, 2007 26.30 26.30 26.30 26.30 982 -0.25(-0.94%)
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%)
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.