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 (%)
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%)
Aug 01, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jul 31, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jul 30, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jul 27, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jul 26, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jul 25, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jul 24, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jul 23, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jul 20, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jul 19, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jul 18, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jul 17, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jul 16, 2007 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Jul 13, 2007 17.00 17.10 17.10 17.10 3,000 +0.10(+0.59%)
Jul 12, 2007 16.50 17.00 17.00 17.00 100 +0.50(+3.03%)
Jul 11, 2007 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Jul 10, 2007 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Jul 09, 2007 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Jul 06, 2007 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Jul 05, 2007 16.50 16.50 16.50 16.50 200 +0.96(+6.18%)
Jul 03, 2007 15.54 15.54 15.54 15.54 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.