HANG SENG INDEX (^HSI) Stock Historical Prices & Data - Yahoo Finance
HKSE - Delayed Quote HKD

HANG SENG INDEX (^HSI)

16,385.87 +134.03 (+0.82%)
At close: April 18 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 16,253.24 16,507.60 16,206.55 16,385.87 16,385.87 -
Apr 17, 2024 16,225.54 16,316.69 16,155.83 16,251.84 16,251.84 2,450,526,000
Apr 16, 2024 16,367.69 16,449.24 16,208.64 16,248.97 16,248.97 3,092,911,600
Apr 15, 2024 16,487.36 16,647.09 16,465.40 16,600.46 16,600.46 2,561,790,600
Apr 12, 2024 16,978.70 17,031.31 16,721.69 16,721.69 16,721.69 2,840,321,200
Apr 11, 2024 16,856.19 17,141.36 16,856.19 17,095.03 17,095.03 2,480,545,300
Apr 10, 2024 16,926.02 17,190.50 16,918.36 17,139.17 17,139.17 2,549,074,700
Apr 9, 2024 16,819.18 17,006.85 16,805.99 16,828.07 16,828.07 2,120,056,900
Apr 8, 2024 16,650.83 16,895.06 16,580.53 16,732.85 16,732.85 2,636,773,000
Apr 5, 2024 16,787.93 16,839.55 16,480.36 16,723.92 16,723.92 1,804,396,100
Apr 3, 2024 16,926.85 16,926.85 16,689.19 16,725.10 16,725.10 2,667,363,200
Apr 2, 2024 16,811.74 17,007.34 16,811.74 16,931.52 16,931.52 3,983,141,300
Mar 28, 2024 16,378.40 16,725.61 16,345.90 16,541.42 16,541.42 3,203,421,300
Mar 27, 2024 16,530.44 16,612.00 16,354.81 16,392.84 16,392.84 2,769,889,600
Mar 26, 2024 16,548.50 16,728.90 16,452.55 16,618.32 16,618.32 2,745,765,700
Mar 25, 2024 16,531.95 16,612.64 16,441.30 16,473.64 16,473.64 2,624,506,500
Mar 22, 2024 16,745.27 16,747.20 16,341.61 16,499.47 16,499.47 3,110,411,500
Mar 21, 2024 16,762.83 16,973.52 16,762.83 16,863.10 16,863.10 3,220,967,100
Mar 20, 2024 16,559.01 16,654.08 16,430.12 16,543.07 16,543.07 2,291,672,600
Mar 19, 2024 16,628.07 16,682.54 16,492.09 16,529.48 16,529.48 2,433,582,900
Mar 18, 2024 16,690.26 16,801.64 16,641.58 16,737.12 16,737.12 2,241,776,800
Mar 15, 2024 16,758.36 16,821.13 16,550.42 16,720.89 16,720.89 3,776,694,200
Mar 14, 2024 17,120.54 17,209.82 16,878.11 16,961.66 16,961.66 2,699,096,400
Mar 13, 2024 17,059.11 17,214.67 17,050.87 17,082.11 17,082.11 2,801,014,000
Mar 12, 2024 16,701.95 17,154.87 16,613.45 17,093.50 17,093.50 4,001,753,000
Mar 11, 2024 16,416.17 16,625.64 16,416.17 16,587.57 16,587.57 2,494,031,000
Mar 8, 2024 16,275.39 16,489.73 16,275.39 16,353.39 16,353.39 2,596,313,300
Mar 7, 2024 16,417.77 16,512.41 16,136.12 16,229.78 16,229.78 2,535,414,300
Mar 6, 2024 16,167.45 16,545.05 16,145.22 16,438.09 16,438.09 2,488,701,100
Mar 5, 2024 16,343.95 16,450.37 16,095.68 16,162.64 16,162.64 2,697,889,500
Mar 4, 2024 16,629.55 16,645.96 16,473.65 16,595.97 16,595.97 2,519,017,900
Mar 1, 2024 16,390.89 16,651.67 16,321.12 16,589.44 16,589.44 2,880,658,500
Feb 29, 2024 16,429.57 16,695.36 16,429.57 16,511.44 16,511.44 3,380,825,500
Feb 28, 2024 16,833.61 16,844.33 16,517.84 16,536.85 16,536.85 2,587,721,800
Feb 27, 2024 16,645.63 16,828.67 16,453.50 16,790.80 16,790.80 2,423,909,600
Feb 26, 2024 16,684.96 16,777.41 16,590.71 16,634.74 16,634.74 2,253,549,700
Feb 23, 2024 16,654.68 16,895.82 16,654.68 16,725.86 16,725.86 2,903,143,800
Feb 22, 2024 16,489.84 16,742.95 16,424.79 16,742.95 16,742.95 2,739,673,200
Feb 21, 2024 16,182.93 16,756.01 16,138.81 16,503.10 16,503.10 3,844,263,000
Feb 20, 2024 16,222.09 16,274.56 16,055.08 16,247.51 16,247.51 2,205,924,400
Feb 19, 2024 16,334.47 16,334.47 16,137.98 16,155.61 16,155.61 2,185,820,800
Feb 16, 2024 16,007.54 16,394.16 15,937.28 16,339.96 16,339.96 1,742,961,100
Feb 15, 2024 15,824.21 16,029.02 15,751.36 15,944.63 15,944.63 1,056,900,200
Feb 14, 2024 15,579.41 15,911.05 15,456.32 15,879.38 15,879.38 1,403,032,800
Feb 9, 2024 15,709.30 15,754.01 15,531.03 15,746.58 15,746.58 745,466,400
Feb 8, 2024 15,988.62 16,093.52 15,821.86 15,878.07 15,878.07 1,940,615,100
Feb 7, 2024 16,282.39 16,408.15 16,035.43 16,081.89 16,081.89 2,809,645,100
Feb 6, 2024 15,541.23 16,154.05 15,541.23 16,136.87 16,136.87 3,314,171,100
Feb 5, 2024 15,336.86 15,669.77 15,336.86 15,510.01 15,510.01 2,313,277,300
Feb 2, 2024 15,756.12 15,912.61 15,435.85 15,533.56 15,533.56 2,475,955,200
Feb 1, 2024 15,522.86 15,805.06 15,434.82 15,566.21 15,566.21 2,454,568,100
Jan 31, 2024 15,652.05 15,744.04 15,411.66 15,485.07 15,485.07 2,594,937,800
Jan 30, 2024 15,896.66 15,896.66 15,654.97 15,703.45 15,703.45 2,565,524,400
Jan 29, 2024 16,046.25 16,258.45 16,012.59 16,077.24 16,077.24 2,923,198,800
Jan 26, 2024 16,158.72 16,240.96 15,888.04 15,952.23 15,952.23 3,314,021,500
Jan 25, 2024 15,989.94 16,254.93 15,828.93 16,211.96 16,211.96 4,096,404,800
Jan 24, 2024 15,602.45 15,975.11 15,412.10 15,899.87 15,899.87 3,597,683,500
Jan 23, 2024 15,038.33 15,516.80 14,994.37 15,353.98 15,353.98 2,804,009,700
Jan 22, 2024 15,349.05 15,362.91 14,794.16 14,961.18 14,961.18 2,812,384,600
Jan 19, 2024 15,404.69 15,540.75 15,207.99 15,308.69 15,308.69 2,242,257,300
Jan 18, 2024 15,301.19 15,463.69 15,183.96 15,391.79 15,391.79 2,815,987,000
Jan 17, 2024 15,764.38 15,764.38 15,194.94 15,276.90 15,276.90 3,952,310,100
Jan 16, 2024 16,030.25 16,197.04 15,834.41 15,865.92 15,865.92 2,139,164,100
Jan 15, 2024 16,258.28 16,334.71 16,104.50 16,216.33 16,216.33 1,368,415,400
Jan 12, 2024 16,216.97 16,393.74 16,185.91 16,244.58 16,244.58 1,534,599,800
Jan 11, 2024 16,154.17 16,459.92 16,106.83 16,302.04 16,302.04 1,970,866,100
Jan 10, 2024 16,143.97 16,247.30 16,036.42 16,097.28 16,097.28 1,788,113,700
Jan 9, 2024 16,256.10 16,414.79 16,190.02 16,190.02 16,190.02 1,937,380,500
Jan 8, 2024 16,581.86 16,592.06 16,144.56 16,224.45 16,224.45 2,227,172,000
Jan 5, 2024 16,573.12 16,745.73 16,455.57 16,535.33 16,535.33 1,936,599,800
Jan 4, 2024 16,673.40 16,673.40 16,516.33 16,645.98 16,645.98 1,789,349,300
Jan 3, 2024 16,624.92 16,657.51 16,564.80 16,646.41 16,646.41 1,577,461,700
Jan 2, 2024 17,135.12 17,135.12 16,725.28 16,788.55 16,788.55 1,720,670,000
Dec 29, 2023 17,066.52 17,095.12 16,950.90 17,047.39 17,047.39 1,570,053,000
Dec 28, 2023 16,678.23 17,086.10 16,644.43 17,043.53 17,043.53 2,301,329,400
Dec 27, 2023 16,561.78 16,673.57 16,439.26 16,624.84 16,624.84 2,228,051,300
Dec 22, 2023 16,743.06 16,857.84 16,271.50 16,340.41 16,340.41 2,197,553,900
Dec 21, 2023 16,455.14 16,649.57 16,444.73 16,621.13 16,621.13 1,404,417,200
Dec 20, 2023 16,647.95 16,741.05 16,549.49 16,613.81 16,613.81 1,647,320,700
Dec 19, 2023 16,551.44 16,579.55 16,408.02 16,505.00 16,505.00 1,521,452,800
Dec 18, 2023 16,669.82 16,713.41 16,572.88 16,629.23 16,629.23 1,566,620,000
Dec 15, 2023 16,610.70 16,964.33 16,610.70 16,792.19 16,792.19 3,900,268,500
Dec 14, 2023 16,419.74 16,577.75 16,319.22 16,402.19 16,402.19 2,341,652,000
Dec 13, 2023 16,311.71 16,326.95 16,145.25 16,228.75 16,228.75 1,863,333,100
Dec 12, 2023 16,236.06 16,420.97 16,157.68 16,374.50 16,374.50 1,980,791,700
Dec 11, 2023 16,149.06 16,276.88 15,972.31 16,201.49 16,201.49 2,532,290,600
Dec 8, 2023 16,373.44 16,464.14 16,249.15 16,334.37 16,334.37 1,877,235,700
Dec 7, 2023 16,376.44 16,376.44 16,157.98 16,345.89 16,345.89 1,947,345,700
Dec 6, 2023 16,311.96 16,600.36 16,234.84 16,463.26 16,463.26 1,986,768,900
Dec 5, 2023 16,606.54 16,606.54 16,228.52 16,327.86 16,327.86 2,682,379,700
Dec 4, 2023 16,919.08 16,941.91 16,617.03 16,646.05 16,646.05 2,476,132,300
Dec 1, 2023 17,019.17 17,038.98 16,830.30 16,830.30 16,830.30 2,434,410,800
Nov 30, 2023 16,985.18 17,068.26 16,863.05 17,042.88 17,042.88 3,013,993,300
Nov 29, 2023 17,359.08 17,359.08 16,881.98 16,993.44 16,993.44 2,810,136,500
Nov 28, 2023 17,541.48 17,541.48 17,303.82 17,354.14 17,354.14 1,785,765,500
Nov 27, 2023 17,677.52 17,677.52 17,358.24 17,525.06 17,525.06 1,502,728,300
Nov 24, 2023 17,771.75 17,771.75 17,545.61 17,559.42 17,559.42 1,298,211,800
Nov 23, 2023 17,680.05 17,927.36 17,577.31 17,910.84 17,910.84 1,671,974,300
Nov 22, 2023 17,736.40 17,796.86 17,650.49 17,734.60 17,734.60 1,235,837,700
Nov 21, 2023 17,932.54 18,057.62 17,689.01 17,733.89 17,733.89 2,090,432,200
Nov 20, 2023 17,625.84 17,788.90 17,532.73 17,778.07 17,778.07 1,964,565,600
Nov 17, 2023 17,584.32 17,631.04 17,413.46 17,454.19 17,454.19 1,945,034,800
Nov 16, 2023 18,174.69 18,174.69 17,722.86 17,832.82 17,832.82 1,880,199,400
Nov 15, 2023 17,836.65 18,102.28 17,766.22 18,079.00 18,079.00 2,908,679,700
Nov 14, 2023 17,495.10 17,565.22 17,358.89 17,396.86 17,396.86 1,449,318,000
Nov 13, 2023 17,263.00 17,456.08 17,126.61 17,426.21 17,426.21 1,440,269,500
Nov 10, 2023 17,350.87 17,350.87 17,177.53 17,203.26 17,203.26 1,674,484,500
Nov 9, 2023 17,553.26 17,617.27 17,457.00 17,511.29 17,511.29 1,643,795,500
Nov 8, 2023 17,650.51 17,753.59 17,537.20 17,568.46 17,568.46 2,140,777,800
Nov 7, 2023 17,850.59 17,890.63 17,658.91 17,670.16 17,670.16 1,971,243,300
Nov 6, 2023 17,913.54 18,037.94 17,899.35 17,966.59 17,966.59 2,764,092,100
Nov 3, 2023 17,405.91 17,729.43 17,352.60 17,664.12 17,664.12 1,998,722,400
Nov 2, 2023 17,282.39 17,459.43 17,176.01 17,230.59 17,230.59 1,802,714,600
Nov 1, 2023 17,139.40 17,188.85 16,979.26 17,101.78 17,101.78 1,529,284,000
Oct 31, 2023 17,337.70 17,337.70 17,042.10 17,112.48 17,112.48 2,112,803,500
Oct 30, 2023 17,225.65 17,406.36 17,225.65 17,406.36 17,406.36 2,665,231,300
Oct 27, 2023 17,160.23 17,497.72 17,078.24 17,398.73 17,398.73 2,452,090,300
Oct 26, 2023 17,085.12 17,174.08 16,917.22 17,044.61 17,044.61 1,967,215,900
Oct 25, 2023 17,465.43 17,465.82 17,001.43 17,085.33 17,085.33 2,499,934,100
Oct 24, 2023 17,053.15 17,139.53 16,879.66 16,991.53 16,991.53 2,116,174,000
Oct 20, 2023 17,127.26 17,309.74 17,118.07 17,172.13 17,172.13 1,989,910,700
Oct 19, 2023 17,540.46 17,540.46 17,292.36 17,295.89 17,295.89 2,272,465,500
Oct 18, 2023 17,728.25 17,831.18 17,625.89 17,732.52 17,732.52 1,937,541,200
Oct 17, 2023 17,806.23 17,815.71 17,671.99 17,773.34 17,773.34 1,730,954,900
Oct 16, 2023 17,803.31 17,858.18 17,601.50 17,640.36 17,640.36 1,904,582,500
Oct 13, 2023 17,946.77 18,013.67 17,776.95 17,813.45 17,813.45 2,139,651,200
Oct 12, 2023 18,258.26 18,290.91 18,175.35 18,238.21 18,238.21 3,861,574,900
Oct 11, 2023 17,956.83 18,022.45 17,889.71 17,893.10 17,893.10 2,029,133,700
Oct 10, 2023 17,726.63 17,916.62 17,638.01 17,664.73 17,664.73 1,596,847,200
Oct 9, 2023 17,500.37 17,633.19 17,447.76 17,517.40 17,517.40 1,221,298,000
Oct 6, 2023 17,370.03 17,603.80 17,370.03 17,485.98 17,485.98 1,141,210,000
Oct 5, 2023 17,249.97 17,336.43 17,197.61 17,213.87 17,213.87 1,088,259,900
Oct 4, 2023 17,266.82 17,266.82 17,094.00 17,195.84 17,195.84 1,294,655,000
Oct 3, 2023 17,546.39 17,546.39 17,212.87 17,331.22 17,331.22 2,102,884,000
Sep 29, 2023 17,484.95 17,935.15 17,482.39 17,809.66 17,809.66 1,839,910,300
Sep 28, 2023 17,587.08 17,627.73 17,352.83 17,373.03 17,373.03 1,997,138,800
Sep 27, 2023 17,472.11 17,655.31 17,472.11 17,611.87 17,611.87 1,571,624,300
Sep 26, 2023 17,661.85 17,718.18 17,379.44 17,466.90 17,466.90 1,909,387,100
Sep 25, 2023 18,046.89 18,046.89 17,722.49 17,729.29 17,729.29 1,552,391,300
Sep 22, 2023 17,578.26 18,078.69 17,573.81 18,057.45 18,057.45 1,924,148,900
Sep 21, 2023 17,795.80 17,823.82 17,623.87 17,655.41 17,655.41 2,046,449,600
Sep 20, 2023 17,939.25 17,995.38 17,833.20 17,885.60 17,885.60 1,657,120,100
Sep 19, 2023 17,942.07 18,004.74 17,832.30 17,997.17 17,997.17 1,778,221,800
Sep 18, 2023 18,069.04 18,114.82 17,894.81 17,930.55 17,930.55 1,691,546,500
Sep 15, 2023 18,154.01 18,372.65 18,030.79 18,182.89 18,182.89 2,781,390,700
Sep 14, 2023 18,101.96 18,173.54 17,928.63 18,047.92 18,047.92 2,013,840,800
Sep 13, 2023 18,131.10 18,200.52 17,954.97 18,009.22 18,009.22 1,865,961,200
Sep 12, 2023 18,015.56 18,145.58 17,892.01 18,025.89 18,025.89 1,887,139,100
Sep 11, 2023 17,941.65 18,164.61 17,842.37 18,096.45 18,096.45 2,522,422,900
Sep 7, 2023 18,437.48 18,437.48 18,173.44 18,202.07 18,202.07 2,123,306,900
Sep 6, 2023 18,405.09 18,492.59 18,256.10 18,449.98 18,449.98 2,352,887,700
Sep 5, 2023 18,717.42 18,725.50 18,431.72 18,456.91 18,456.91 2,315,663,900
Sep 4, 2023 18,592.53 18,899.49 18,575.45 18,844.16 18,844.16 4,040,296,000
Aug 31, 2023 18,580.47 18,667.18 18,312.76 18,382.06 18,382.06 4,074,881,200
Aug 30, 2023 18,659.96 18,742.14 18,427.22 18,482.86 18,482.86 3,288,670,900
Aug 29, 2023 18,261.69 18,583.80 18,239.92 18,484.03 18,484.03 3,071,235,600
Aug 28, 2023 18,519.08 18,564.43 18,113.23 18,130.74 18,130.74 2,985,842,200
Aug 25, 2023 18,037.60 18,137.65 17,969.41 18,119.39 18,119.39 2,467,696,800
Aug 24, 2023 17,992.73 18,272.95 17,945.01 18,212.17 18,212.17 2,758,913,200
Aug 23, 2023 17,762.76 18,000.53 17,730.79 17,845.92 17,845.92 2,499,731,900
Aug 22, 2023 17,641.86 17,965.26 17,573.70 17,791.01 17,791.01 2,895,653,800
Aug 21, 2023 17,798.47 17,867.66 17,587.38 17,623.29 17,623.29 3,141,863,900
Aug 18, 2023 18,208.98 18,336.41 17,936.43 17,950.85 17,950.85 3,049,414,000
Aug 17, 2023 18,023.11 18,399.20 17,900.77 18,326.63 18,326.63 3,160,942,900
Aug 16, 2023 18,356.65 18,440.96 18,261.85 18,329.30 18,329.30 2,823,625,500
Aug 15, 2023 18,599.20 18,745.82 18,513.78 18,581.11 18,581.11 2,668,372,200
Aug 14, 2023 18,697.33 18,792.72 18,554.51 18,773.55 18,773.55 3,890,510,400
Aug 11, 2023 19,319.91 19,346.29 19,049.92 19,075.19 19,075.19 3,363,828,300
Aug 10, 2023 19,125.00 19,315.17 19,030.39 19,248.26 19,248.26 2,598,340,600
Aug 9, 2023 19,059.58 19,270.48 19,056.10 19,246.03 19,246.03 2,264,244,800
Aug 8, 2023 19,308.55 19,370.80 19,112.61 19,184.17 19,184.17 3,491,048,500
Aug 7, 2023 19,474.66 19,581.82 19,352.35 19,537.92 19,537.92 2,277,019,400
Aug 4, 2023 19,671.13 19,857.39 19,461.61 19,539.46 19,539.46 2,771,467,700
Aug 3, 2023 19,404.14 19,650.16 19,369.06 19,420.87 19,420.87 2,488,071,400
Aug 2, 2023 19,902.77 19,981.00 19,475.15 19,517.38 19,517.38 2,958,227,800
Aug 1, 2023 20,211.20 20,331.28 19,891.81 20,011.12 20,011.12 3,013,635,300
Jul 31, 2023 20,237.53 20,361.03 20,019.79 20,078.94 20,078.94 4,327,873,000
Jul 28, 2023 19,418.48 19,940.59 19,381.90 19,916.56 19,916.56 3,094,859,900
Jul 27, 2023 19,502.09 19,685.79 19,482.47 19,639.11 19,639.11 3,028,767,100
Jul 26, 2023 19,340.77 19,404.50 19,245.66 19,365.14 19,365.14 2,136,512,600
Jul 25, 2023 19,172.28 19,465.27 19,111.82 19,434.40 19,434.40 3,670,887,000
Jul 24, 2023 18,867.61 18,946.56 18,562.12 18,668.15 18,668.15 2,212,871,900
Jul 21, 2023 18,918.70 19,169.75 18,886.43 19,075.26 19,075.26 1,637,013,200
Jul 20, 2023 19,003.28 19,215.74 18,888.76 18,928.02 18,928.02 1,807,926,400
Jul 19, 2023 18,826.59 19,004.42 18,711.03 18,952.31 18,952.31 1,982,969,600
Jul 18, 2023 19,324.34 19,324.34 18,979.92 19,015.72 19,015.72 2,591,229,600
Jul 14, 2023 19,534.82 19,534.82 19,364.60 19,413.78 19,413.78 2,460,070,700
Jul 13, 2023 19,181.31 19,368.92 19,163.21 19,350.62 19,350.62 2,729,756,500
Jul 12, 2023 18,797.01 18,932.18 18,739.60 18,860.95 18,860.95 1,818,311,800
Jul 11, 2023 18,671.42 18,806.55 18,573.67 18,659.83 18,659.83 2,114,932,400
Jul 10, 2023 18,747.50 18,781.21 18,417.63 18,479.72 18,479.72 1,953,461,500
Jul 7, 2023 18,435.46 18,537.75 18,279.73 18,365.70 18,365.70 2,463,266,100
Jul 6, 2023 18,840.41 18,973.01 18,483.08 18,533.05 18,533.05 3,277,132,300
Jul 5, 2023 19,355.06 19,378.90 19,095.60 19,110.38 19,110.38 2,432,611,100
Jul 4, 2023 19,289.06 19,449.11 19,253.22 19,415.68 19,415.68 1,987,401,200
Jul 3, 2023 19,002.55 19,371.71 19,002.55 19,306.59 19,306.59 2,214,447,500
Jun 30, 2023 18,881.43 19,070.11 18,838.62 18,916.43 18,916.43 1,869,555,200
Jun 29, 2023 19,180.28 19,180.28 18,837.32 18,934.36 18,934.36 1,690,353,400
Jun 28, 2023 19,099.39 19,222.13 19,019.26 19,172.05 19,172.05 1,675,196,500
Jun 27, 2023 18,851.66 19,226.32 18,842.42 19,148.13 19,148.13 2,059,536,300
Jun 26, 2023 18,845.90 19,001.62 18,767.15 18,794.13 18,794.13 2,066,052,200
Jun 23, 2023 19,135.02 19,138.42 18,800.34 18,889.97 18,889.97 1,689,313,400
Jun 21, 2023 19,305.24 19,377.69 19,174.16 19,218.35 19,218.35 1,995,615,900
Jun 20, 2023 19,863.86 19,863.86 19,504.63 19,607.08 19,607.08 2,121,671,900
Jun 19, 2023 19,983.40 20,000.22 19,718.43 19,912.89 19,912.89 1,906,054,300
Jun 16, 2023 19,915.44 20,155.92 19,876.42 20,040.37 20,040.37 3,582,368,700
Jun 15, 2023 19,626.80 19,832.20 19,510.76 19,828.92 19,828.92 2,657,480,300
Jun 14, 2023 19,547.58 19,641.16 19,352.34 19,408.42 19,408.42 2,482,612,800
Jun 13, 2023 19,355.65 19,572.42 19,273.42 19,521.42 19,521.42 2,466,291,700
Jun 12, 2023 19,440.99 19,440.99 19,255.65 19,404.31 19,404.31 1,688,193,100
Jun 9, 2023 19,333.43 19,463.61 19,231.13 19,389.95 19,389.95 2,003,013,400
Jun 8, 2023 19,227.84 19,339.82 19,087.66 19,299.18 19,299.18 2,212,103,200
Jun 7, 2023 19,327.15 19,410.48 19,196.09 19,252.00 19,252.00 2,156,059,100
Jun 6, 2023 19,117.11 19,377.38 19,033.85 19,099.28 19,099.28 2,263,636,600
Jun 5, 2023 19,014.96 19,123.80 18,896.13 19,108.50 19,108.50 2,096,394,500
Jun 2, 2023 18,566.81 19,024.91 18,548.30 18,949.94 18,949.94 3,731,528,000
Jun 1, 2023 18,190.27 18,465.64 18,190.27 18,216.91 18,216.91 2,622,765,000
May 31, 2023 18,415.00 18,415.00 18,044.86 18,234.27 18,234.27 4,372,923,700
May 30, 2023 18,574.19 18,666.71 18,369.93 18,595.78 18,595.78 2,244,980,000
May 29, 2023 18,827.08 18,879.09 18,517.86 18,551.11 18,551.11 2,196,594,700
May 25, 2023 18,930.23 18,930.23 18,620.84 18,746.92 18,746.92 2,792,438,700
May 24, 2023 19,279.39 19,304.20 19,046.80 19,115.93 19,115.93 2,476,667,200
May 23, 2023 19,713.46 19,769.14 19,363.50 19,431.25 19,431.25 1,888,538,600
May 22, 2023 19,479.06 19,806.44 19,410.07 19,678.17 19,678.17 1,677,939,600
May 19, 2023 19,535.49 19,610.72 19,352.81 19,450.57 19,450.57 1,947,230,900
May 18, 2023 19,702.73 19,894.23 19,630.76 19,727.25 19,727.25 2,095,394,100
May 17, 2023 19,956.13 19,987.93 19,538.09 19,560.57 19,560.57 2,258,030,500
May 16, 2023 20,183.28 20,183.28 19,891.49 19,978.25 19,978.25 1,720,897,700
May 15, 2023 19,525.06 20,063.35 19,498.04 19,971.13 19,971.13 2,580,074,400
May 12, 2023 19,850.84 19,853.37 19,596.49 19,627.24 19,627.24 2,284,179,000
May 11, 2023 19,842.98 19,854.49 19,567.62 19,743.79 19,743.79 2,213,792,400
May 10, 2023 19,860.50 19,880.03 19,696.59 19,762.20 19,762.20 2,779,518,700
May 9, 2023 20,252.13 20,297.83 19,817.78 19,867.58 19,867.58 4,037,919,400
May 8, 2023 20,128.18 20,321.74 20,081.70 20,297.03 20,297.03 4,288,098,900
May 5, 2023 20,061.00 20,208.75 19,968.41 20,049.31 20,049.31 3,321,243,000
May 4, 2023 19,695.73 19,979.77 19,695.73 19,948.73 19,948.73 3,206,294,300
May 3, 2023 19,686.15 19,721.96 19,538.72 19,699.16 19,699.16 1,460,653,600
May 2, 2023 20,122.90 20,286.46 19,761.13 19,933.81 19,933.81 1,459,412,900
Apr 28, 2023 19,936.02 20,167.88 19,879.07 19,894.57 19,894.57 2,574,855,500
Apr 27, 2023 19,736.35 19,880.29 19,662.60 19,840.28 19,840.28 2,150,454,000
Apr 26, 2023 19,520.97 19,903.73 19,520.97 19,757.27 19,757.27 1,941,042,600
Apr 25, 2023 19,903.53 19,910.28 19,527.63 19,617.88 19,617.88 2,196,274,500
Apr 24, 2023 20,049.87 20,146.37 19,734.68 19,959.94 19,959.94 2,247,902,000
Apr 21, 2023 20,330.15 20,378.90 19,974.91 20,075.73 20,075.73 2,494,223,900
Apr 20, 2023 20,354.83 20,472.50 20,308.33 20,396.97 20,396.97 2,047,181,600
Apr 19, 2023 20,633.00 20,633.00 20,336.71 20,367.76 20,367.76 2,183,749,600
Apr 18, 2023 20,643.41 20,742.39 20,559.08 20,650.51 20,650.51 2,349,659,000

Related Tickers

^GSPC S&P 500
5,011.12
-0.22%
 
^DJI Dow Jones Industrial Average
37,775.38
+0.06%
 
^IXIC NASDAQ Composite
15,601.50
-0.52%
 
^NYA NYSE COMPOSITE (DJ)
17,388.09
-0.09%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,778.20
-1.06%
 
^BUK100P Cboe UK 100
786.93
+0.24%
 
^RUT Russell 2000
1,942.96
-0.26%
 
^VIX CBOE Volatility Index
18.00
-1.15%
 
^FTSE FTSE 100
7,877.05
+0.37%
 
^GDAXI DAX PERFORMANCE-INDEX
17,837.40
+0.38%
 
^FCHI CAC 40
8,023.26
+0.52%
 
^STOXX50E ESTX 50 PR.EUR
4,936.57
+0.46%
 
^N100 Euronext 100 Index
1,500.80
+0.41%
 
^BFX BEL 20
3,826.58
+0.84%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
38,079.70
0.00%
 
000001.SS SSE Composite Index
3,074.22
+0.09%
 
399001.SZ Shenzhen Index
9,376.81
-0.05%
 
^STI STI Index
3,187.66
+1.05%
 
^AXJO S&P/ASX 200
7,642.10
+0.48%
 
^AORD ALL ORDINARIES
7,898.90
+0.48%
 
^BSESN S&P BSE SENSEX
72,488.99
-0.62%
 
^JKSE IDX COMPOSITE
7,166.81
-49.87%
 
^KLSE FTSE Bursa Malaysia KLCI
1,544.76
+0.28%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,807.85
-0.24%
 
^KS11 KOSPI Composite Index
2,634.70
+1.95%
 
^TWII TSEC weighted index
20,301.20
+0.43%
 
^GSPTSE S&P/TSX Composite index
21,708.44
+0.24%
 
^BVSP IBOVESPA
124,196.18
+0.02%
 
^MXX IPC MEXICO
55,739.43
+0.58%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,933.98
+1.11%
 
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
 
^JN0U.JO Top 40 USD Net TRI Index
3,771.77
-0.08%