Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
HSBC MSCI USA USD (LSS: HMUS)
10.18 GBP  +0.04 (+0.39%)
Streaming Delayed Price  /  Updated: 5:40 AM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 10.12 10.15 10.10 10.14 11,346 +0.09(+0.90%)
Jun 17, 2013 10.03 10.05 9.980 10.05 6,544 +0.02(+0.20%)
Jun 14, 2013 10.05 10.05 9.900 10.03 5,287 +0.13(+1.31%)
Jun 13, 2013 9.810 9.910 9.802 9.900 7,240 -0.08(-0.80%)
Jun 12, 2013 10.00 10.03 9.980 9.980 6,731 -0.03(-0.30%)
Jun 11, 2013 10.04 10.04 10.01 10.01 11,932 -0.16(-1.57%)
Jun 10, 2013 10.17 10.18 10.14 10.17 3,855 +0.05(+0.49%)
Jun 07, 2013 9.980 10.14 9.980 10.12 6,150 +0.14(+1.38%)
Jun 06, 2013 10.00 10.00 9.970 9.982 6,498 -0.10(-0.99%)
Jun 05, 2013 10.18 10.32 10.08 10.08 5,544 -0.24(-2.30%)
Jun 04, 2013 10.25 10.34 10.24 10.32 12,006 +0.08(+0.78%)
Jun 03, 2013 10.32 10.32 10.22 10.24 7,773 -0.24(-2.29%)
May 31, 2013 10.48 10.48 10.35 10.48 6,001 +0.03(+0.29%)
May 30, 2013 10.40 10.45 10.39 10.45 5,609 +0.01(+0.10%)
May 29, 2013 10.50 10.68 10.42 10.44 11,113 -0.24(-2.25%)
May 28, 2013 10.54 10.68 10.54 10.68 43,045 +0.28(+2.67%)
May 24, 2013 10.40 10.40 10.40 0 -0.09(-0.84%)
May 23, 2013 10.50 10.49 10.41 10.49 46,051 -0.21(-1.96%)
May 22, 2013 10.61 10.70 10.55 10.70 9,489 +0.15(+1.42%)
May 21, 2013 10.54 10.58 10.51 10.55 54,423 +0.02(+0.21%)
May 20, 2013 10.52 10.53 10.49 10.53 8,512 +0.03(+0.26%)
May 17, 2013 10.40 10.50 10.40 10.50 11,089 +0.13(+1.25%)
May 16, 2013 10.45 10.45 10.37 10.37 6,223 -0.05(-0.48%)
May 15, 2013 10.39 10.42 10.36 10.42 11,797 +0.20(+1.96%)
May 13, 2013 10.18 10.22 10.15 10.22 15,132 +0.04(+0.39%)
May 10, 2013 10.14 10.18 10.14 10.18 73,455 +0.08(+0.79%)
May 09, 2013 10.03 10.10 10.03 10.10 14,543 +0.08(+0.80%)
May 08, 2013 10.05 10.08 10.01 10.02 37,924 -0.05(-0.50%)
May 07, 2013 9.992 10.07 10.07 10.07 5,931 +0.23(+2.39%)
May 03, 2013 9.835 9.835 9.835 0 +0.01(+0.05%)
May 02, 2013 9.755 9.845 9.755 9.830 4,200 +0.00(+0.00%)
May 01, 2013 9.870 9.870 9.790 9.830 10,494 +0.02(+0.15%)
Apr 30, 2013 9.845 9.863 9.800 9.815 8,349 -0.04(-0.36%)
Apr 29, 2013 9.790 9.850 9.785 9.850 11,656 +0.05(+0.48%)
Apr 26, 2013 9.820 9.830 9.790 9.803 931,878 -0.07(-0.71%)
Apr 25, 2013 9.897 9.873 9.825 9.873 7,600 -0.06(-0.63%)
Apr 24, 2013 9.943 9.943 9.900 9.935 3,616 +0.04(+0.40%)
Apr 23, 2013 9.800 9.900 9.895 9.895 36,086 +0.14(+1.49%)
Apr 22, 2013 9.810 9.828 9.730 9.750 72,508 +0.03(+0.31%)
Apr 19, 2013 9.685 9.720 9.648 9.720 286,081 +0.03(+0.26%)
Apr 18, 2013 9.742 9.795 9.665 9.695 259,077 -0.07(-0.77%)
Apr 17, 2013 9.820 9.835 9.770 9.770 48,667 -0.02(-0.15%)
Apr 16, 2013 9.738 9.800 9.738 9.785 21,918 -0.08(-0.86%)
Apr 15, 2013 9.880 9.900 9.860 9.870 24,961 +0.00(+0.00%)
Apr 12, 2013 9.923 9.870 9.870 9.870 10,915 -0.05(-0.50%)
Apr 11, 2013 9.910 9.925 9.883 9.920 49,839 +0.01(+0.05%)
Apr 10, 2013 9.828 9.915 9.915 9.915 14,652 +0.10(+1.07%)
Apr 09, 2013 9.800 9.812 9.777 9.810 11,564 +0.07(+0.69%)
Apr 08, 2013 9.713 9.742 9.703 9.742 12,991 +0.09(+0.93%)
Apr 05, 2013 9.785 9.775 9.633 9.652 13,710 -0.19(-1.91%)
Apr 04, 2013 9.918 9.940 9.822 9.840 9,922 -0.06(-0.66%)
Apr 03, 2013 9.975 9.990 9.883 9.905 13,194 -0.04(-0.45%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here