ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

HMXA Hsbc Msci Pxj A

15.044
-0.101 (-0.67%)
Jun 14 2024 - Closed
Delayed by 15 minutes

HMXA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 15.044 -0.10 -0.67% 15.044 15.044 15.044 0
Jun 13 2024 15.145 -0.23 -1.48% 15.145 15.145 15.145 0
Jun 12 2024 15.373 0.30 2.01% 15.373 15.373 15.373 0
Jun 11 2024 15.07 -0.18 -1.20% 15.07 15.07 15.07 0
Jun 10 2024 15.253 -0.02 -0.13% 15.253 15.253 15.253 0
Jun 07 2024 15.273 -0.16 -1.06% 15.273 15.273 15.273 0
Jun 06 2024 15.437 0.10 0.64% 15.437 15.437 15.437 0
Jun 05 2024 15.339 0.13 0.83% 15.339 15.339 15.339 0
Jun 04 2024 15.213 -0.09 -0.56% 15.213 15.213 15.213 0
Jun 03 2024 15.298 0.18 1.20% 15.298 15.298 15.298 0
May 31 2024 15.117 -0.06 -0.38% 15.117 15.117 15.117 0
May 30 2024 15.174 0.09 0.60% 15.174 15.174 15.174 0
May 29 2024 15.084 -0.25 -1.62% 15.084 15.084 15.084 0
May 28 2024 15.332 0.03 0.16% 15.332 15.332 15.332 0
May 24 2024 15.307 -0.02 -0.12% 15.307 15.307 15.307 0
May 23 2024 15.325 -0.10 -0.65% 15.325 15.325 15.325 0
May 22 2024 15.425 -0.16 -1.05% 15.425 15.425 15.425 0
May 21 2024 15.589 -0.09 -0.55% 15.589 15.589 15.589 0
May 20 2024 15.675 0.01 0.04% 15.675 15.675 15.675 0
May 17 2024 15.669 0.04 0.28% 15.669 15.669 15.669 0
May 16 2024 15.625 0.14 0.92% 15.625 15.625 15.625 0
May 15 2024 15.483 0.16 1.07% 15.483 15.483 15.483 0
May 14 2024 15.319 0.00 0.03% 15.319 15.319 15.319 0
May 13 2024 15.315 0.08 0.53% 15.315 15.315 15.315 0
May 10 2024 15.235 0.10 0.65% 15.235 15.235 15.235 0
May 09 2024 15.136 0.05 0.30% 15.136 15.136 15.136 0
May 08 2024 15.09 -0.16 -1.02% 15.09 15.09 15.09 0
May 07 2024 15.245 0.26 1.74% 15.245 15.245 15.245 0
May 03 2024 14.985 0.25 1.69% 14.985 14.985 14.985 0
May 02 2024 14.736 0.27 1.89% 14.72 14.751 14.637 220
May 01 2024 14.462 -0.14 -0.98% 14.506 14.506 14.449 60
Apr 30 2024 14.605 -0.13 -0.86% 14.605 14.605 14.605 0
Apr 29 2024 14.732 0.18 1.22% 14.732 14.732 14.732 0
Apr 26 2024 14.555 0.09 0.59% 14.555 14.555 14.555 0
Apr 25 2024 14.469 -0.02 -0.14% 14.45 14.486 14.367 1,443
Apr 24 2024 14.489 -0.03 -0.23% 14.489 14.489 14.489 0
Apr 23 2024 14.523 0.22 1.53% 14.523 14.523 14.523 0
Apr 22 2024 14.304 0.10 0.70% 14.314 14.329 14.256 230
Apr 19 2024 14.204 -0.05 -0.36% 14.214 14.23 14.177 163
Apr 18 2024 14.256 0.09 0.64% 14.256 14.256 14.256 0
Apr 17 2024 14.165 0.09 0.65% 14.165 14.165 14.165 0
Apr 16 2024 14.074 -0.37 -2.53% 14.074 14.074 14.074 0
Apr 15 2024 14.439 -0.12 -0.83% 14.439 14.439 14.439 0
Apr 12 2024 14.56 -0.09 -0.60% 14.56 14.56 14.56 0
Apr 11 2024 14.648 -0.11 -0.77% 14.648 14.648 14.648 0
Apr 10 2024 14.762 -0.21 -1.38% 14.792 14.822 14.735 780
Apr 09 2024 14.968 0.03 0.23% 15.004 15.055 14.921 520
Apr 08 2024 14.934 0.11 0.71% 14.88 14.934 14.838 780
Apr 05 2024 14.828 -0.18 -1.18% 14.802 14.838 14.758 220
Apr 04 2024 15.005 0.17 1.11% 15.005 15.005 15.005 0
Apr 03 2024 14.84 0.00 -0.01% 14.84 14.84 14.84 0
Apr 02 2024 14.842 -0.03 -0.22% 14.862 14.862 14.842 614
Mar 28 2024 14.874 0.05 0.36% 14.874 14.874 14.874 0
Mar 27 2024 14.82 0.02 0.10% 14.822 14.822 14.809 614
Mar 26 2024 14.805 -0.02 -0.12% 14.805 14.805 14.805 0
Mar 25 2024 14.823 0.06 0.39% 14.823 14.823 14.823 0
Mar 22 2024 14.766 -0.13 -0.85% 14.766 14.766 14.766 0
Mar 21 2024 14.893 0.22 1.49% 15.002 15.066 14.871 220
Mar 20 2024 14.674 -0.03 -0.20% 14.662 14.678 14.662 660
Mar 19 2024 14.704 -0.03 -0.23% 14.678 14.705 14.671 880
Mar 18 2024 14.738 -0.02 -0.15% 14.796 14.796 14.726 1,100

Your Recent History

Delayed Upgrade Clock