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 (%)
Mar 26, 2009 10.80 10.80 10.80 0 +0.65(+6.40%)
Mar 25, 2009 10.15 10.15 10.15 10.15 400 -0.20(-1.93%)
Mar 23, 2009 10.35 10.35 10.35 10.35 0 +0.80(+8.38%)
Mar 18, 2009 9.550 9.550 9.550 9.550 0 -0.20(-2.05%)
Mar 17, 2009 9.750 9.750 9.750 9.750 200 -0.25(-2.50%)
Mar 16, 2009 10.00 10.00 10.00 10.00 1,150 +1.15(+12.99%)
Mar 12, 2009 9.000 8.850 8.850 8.850 0 +0.00(+0.00%)
Mar 11, 2009 9.250 9.250 8.850 8.850 2,300 +0.25(+2.91%)
Mar 10, 2009 8.600 8.600 8.600 0 +0.00(+0.00%)
Mar 09, 2009 8.600 8.600 8.600 8.600 800 -0.40(-4.44%)
Mar 06, 2009 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 05, 2009 9.000 9.000 9.000 9.000 600 +0.00(+0.00%)
Feb 25, 2009 9.000 9.000 9.000 0 +0.00(+0.00%)
Feb 24, 2009 9.000 9.000 9.000 9.000 400 -0.90(-9.09%)
Feb 12, 2009 9.900 9.900 9.900 0 +0.00(+0.00%)
Feb 11, 2009 9.900 9.900 9.900 9.900 200 -0.15(-1.49%)
Dec 31, 2008 10.05 10.05 10.05 0 -0.15(-1.47%)
Dec 10, 2008 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 09, 2008 10.20 10.20 10.20 10.20 300 +0.70(+7.37%)
Dec 04, 2008 9.500 9.500 9.500 0 +0.00(+0.00%)
Dec 03, 2008 9.500 9.500 9.500 9.500 2,585 +1.30(+15.85%)
Nov 24, 2008 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 21, 2008 8.200 8.200 8.200 8.200 260 -0.65(-7.34%)
Nov 10, 2008 8.850 8.850 8.850 0 +0.00(+0.00%)
Nov 07, 2008 8.850 8.850 8.850 8.850 200 +0.10(+1.14%)
Nov 06, 2008 8.750 8.750 8.750 0 +0.00(+0.00%)
Nov 05, 2008 8.750 8.750 8.750 8.750 1,000 -0.45(-4.89%)
Nov 04, 2008 9.200 9.200 9.050 9.200 10,700 -1.60(-14.81%)
Oct 14, 2008 10.80 10.80 10.80 0 +0.00(+0.00%)
Oct 13, 2008 10.80 10.80 10.15 10.80 5,100 +0.55(+5.37%)
Oct 10, 2008 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 09, 2008 10.25 10.25 10.25 10.25 5,000 -0.20(-1.91%)
Oct 08, 2008 10.45 10.45 10.45 0 +0.00(+0.00%)
Oct 07, 2008 10.60 10.45 10.45 10.45 800 -0.15(-1.42%)
Oct 06, 2008 10.60 10.60 10.60 10.60 100 -0.95(-8.23%)
Oct 02, 2008 11.55 11.55 11.55 0 +0.00(+0.00%)
Oct 01, 2008 11.55 11.55 11.55 11.55 900 -2.51(-17.85%)
Sep 04, 2008 14.06 14.06 14.06 0 +0.00(+0.00%)
Sep 03, 2008 14.06 14.06 14.06 14.06 1,350 -0.34(-2.36%)
Aug 26, 2008 14.40 14.40 14.40 0 +0.00(+0.00%)
Aug 25, 2008 14.40 14.40 14.40 14.40 200 +0.20(+1.41%)
Aug 21, 2008 14.20 14.20 14.20 0 +0.00(+0.00%)
Aug 20, 2008 14.20 14.20 14.20 14.20 500 -0.05(-0.35%)
Aug 19, 2008 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Aug 18, 2008 14.25 14.25 14.25 14.25 320 -1.95(-12.04%)
Aug 13, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Aug 12, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Aug 11, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Aug 08, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Aug 07, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Aug 06, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Aug 05, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Aug 04, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Aug 01, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Jul 31, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Jul 30, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Jul 29, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Jul 28, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Jul 25, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Jul 24, 2008 16.20 16.20 16.20 0 +0.00(+0.00%)
Jul 23, 2008 16.20 16.20 16.20 16.20 300 +1.20(+8.00%)
Jul 22, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 21, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 18, 2008 15.00 15.00 15.00 15.00 400 -0.48(-3.10%)
Jul 17, 2008 15.55 15.48 15.48 15.48 400 -0.07(-0.45%)
Jul 16, 2008 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Jul 15, 2008 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Jul 14, 2008 15.55 15.55 15.55 15.55 450 +0.10(+0.65%)
Jul 11, 2008 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Jul 10, 2008 15.45 15.45 15.45 15.45 800 +0.50(+3.34%)
Jul 09, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jul 08, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Jul 07, 2008 14.95 14.95 14.95 14.95 200 -0.10(-0.66%)
Jul 04, 2008 15.05 15.05 15.05 15.05 400 +0.00(+0.00%)
Jul 03, 2008 15.05 15.05 15.05 15.05 400 +0.00(+0.00%)
Jul 02, 2008 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jul 01, 2008 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jun 30, 2008 15.05 15.05 15.05 15.05 0 +0.00(+0.00%)
Jun 27, 2008 15.05 15.05 15.05 15.05 300 +0.05(+0.33%)
Jun 26, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 25, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 24, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 23, 2008 17.30 15.00 15.00 15.00 200 -2.30(-13.29%)
Jun 20, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jun 19, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jun 18, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jun 17, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jun 16, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jun 13, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jun 12, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jun 11, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jun 10, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jun 09, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jun 06, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jun 05, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jun 04, 2008 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Jun 03, 2008 17.30 17.30 17.25 17.30 347 -0.30(-1.70%)
Jun 02, 2008 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
May 30, 2008 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
May 29, 2008 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
May 28, 2008 17.60 17.60 17.60 17.60 400 +0.35(+2.03%)
May 27, 2008 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
May 26, 2008 17.25 17.25 17.25 17.25 450 +0.00(+0.00%)
May 23, 2008 17.25 17.25 17.25 17.25 450 -0.85(-4.70%)
May 22, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
May 21, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
May 20, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
May 19, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
May 16, 2008 18.10 18.10 18.10 18.10 100 -0.10(-0.55%)
May 15, 2008 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
May 14, 2008 18.20 18.20 18.20 18.20 300 -0.80(-4.21%)
May 13, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 12, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 09, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 08, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 07, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 06, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 05, 2008 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
May 02, 2008 18.20 19.00 18.98 19.00 3,095 +0.80(+4.40%)
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.