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 (%)
Feb 29, 2008 16.70 17.60 17.40 17.55 12,000 +0.85(+5.09%)
Feb 28, 2008 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Feb 27, 2008 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Feb 26, 2008 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Feb 25, 2008 16.70 16.80 16.70 16.70 600 -0.50(-2.91%)
Feb 22, 2008 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Feb 21, 2008 16.65 17.20 17.20 17.20 500 +0.55(+3.30%)
Feb 20, 2008 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 19, 2008 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 18, 2008 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 15, 2008 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 14, 2008 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 13, 2008 16.65 16.65 16.65 16.65 200 +0.29(+1.77%)
Feb 12, 2008 16.36 16.36 16.36 16.36 200 -1.54(-8.60%)
Feb 11, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Feb 08, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Feb 07, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Feb 06, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Feb 05, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Feb 04, 2008 16.75 17.90 17.90 17.90 125 +1.15(+6.87%)
Feb 01, 2008 15.75 16.90 16.75 16.75 1,150 +1.00(+6.35%)
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%)
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.