Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KS Hang Seng Tech Index ETF (NY: KTEC )

12.46 -0.04 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 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 (%)
Nov 30, 2022 11.96 12.36 11.96 12.22 23,088 +0.74(+6.46%)
Nov 29, 2022 11.43 11.59 11.43 11.48 13,810 +0.56(+5.09%)
Nov 28, 2022 10.60 11.03 10.51 10.92 9,449 +0.23(+2.13%)
Nov 25, 2022 10.82 10.84 10.70 10.70 4,358 -0.43(-3.83%)
Nov 23, 2022 11.09 11.12 11.06 11.12 3,431 +0.15(+1.35%)
Nov 22, 2022 10.90 10.99 10.87 10.97 8,029 -0.24(-2.11%)
Nov 21, 2022 11.22 11.31 11.18 11.21 2,651 -0.30(-2.60%)
Nov 18, 2022 11.75 11.84 11.48 11.51 10,704 -0.44(-3.71%)
Nov 17, 2022 11.46 11.95 11.38 11.95 27,490 +0.43(+3.76%)
Nov 16, 2022 11.73 11.75 11.52 11.52 12,713 -0.42(-3.49%)
Nov 15, 2022 11.84 12.05 11.76 11.93 26,046 +0.90(+8.17%)
Nov 14, 2022 11.20 11.25 11.00 11.03 16,529 +0.10(+0.91%)
Nov 11, 2022 10.89 11.01 10.86 10.93 20,070 +0.51(+4.84%)
Nov 10, 2022 10.22 10.45 10.22 10.43 20,015 +0.68(+7.01%)
Nov 09, 2022 9.964 9.964 9.726 9.746 16,113 -0.52(-5.11%)
Nov 08, 2022 10.27 10.33 10.09 10.27 10,336 -0.08(-0.77%)
Nov 07, 2022 10.53 10.53 10.30 10.35 11,641 +0.14(+1.36%)
Nov 04, 2022 10.19 10.22 9.943 10.21 20,242 +0.71(+7.48%)
Nov 03, 2022 9.181 9.538 9.181 9.501 9,213 +0.25(+2.71%)
Nov 02, 2022 9.379 9.211 9.251 15,503 +0.03(+0.32%)
Nov 01, 2022 9.330 9.360 9.181 9.221 6,545 +0.47(+5.38%)
Oct 31, 2022 8.676 8.835 8.676 8.750 16,991 +0.05(+0.63%)
Oct 28, 2022 8.656 8.721 8.537 8.696 39,718 -0.35(-3.89%)
Oct 27, 2022 9.043 9.201 9.043 9.047 6,649 -0.31(-3.33%)
Oct 26, 2022 8.904 9.478 8.874 9.360 37,123 +0.63(+7.24%)
Oct 25, 2022 8.696 8.864 8.696 8.728 31,244 +0.22(+2.58%)
Oct 24, 2022 8.924 8.973 8.181 8.508 121,816 -1.15(-11.91%)
Oct 21, 2022 9.478 9.658 9.433 9.658 27,726 +0.01(+0.11%)
Oct 20, 2022 9.558 9.875 9.558 9.647 17,022 +0.19(+1.98%)
Oct 19, 2022 9.746 9.746 9.409 9.459 8,448 -0.52(-5.21%)
Oct 18, 2022 10.07 10.15 9.904 9.979 17,191 +0.08(+0.79%)
Oct 17, 2022 9.805 9.964 9.805 9.901 12,562 +0.33(+3.47%)
Oct 14, 2022 9.904 9.904 9.558 9.569 9,513 -0.17(-1.71%)
Oct 13, 2022 9.498 9.790 9.399 9.736 120,994 -0.10(-1.05%)
Oct 12, 2022 9.895 9.895 9.805 9.839 7,083 +0.04(+0.44%)
Oct 11, 2022 9.954 9.974 9.756 9.795 12,566 -0.24(-2.43%)
Oct 10, 2022 10.19 10.19 9.924 10.04 36,794 -0.36(-3.46%)
Oct 07, 2022 10.62 10.62 10.36 10.40 5,240 -0.49(-4.47%)
Oct 06, 2022 10.90 10.92 10.88 10.89 3,949 -0.12(-1.14%)
Oct 05, 2022 11.06 11.09 10.88 11.01 9,150 +0.09(+0.81%)
Oct 04, 2022 10.65 11.03 10.65 10.92 16,383 +0.48(+4.57%)
Oct 03, 2022 10.29 10.47 10.29 10.45 3,320 +0.11(+1.02%)
Sep 30, 2022 10.29 10.46 10.29 10.34 11,631 -0.10(-0.95%)
Sep 29, 2022 10.59 10.59 10.29 10.44 13,983 -0.56(-5.08%)
Sep 28, 2022 10.63 11.00 10.63 11.00 73,040 +0.20(+1.87%)
Sep 27, 2022 11.01 11.04 10.74 10.80 9,367 -0.16(-1.45%)
Sep 26, 2022 10.88 11.10 10.88 10.95 28,652 +0.19(+1.75%)
Sep 23, 2022 10.80 10.80 10.67 10.77 24,689 -0.24(-2.17%)
Sep 22, 2022 11.04 11.11 10.91 11.00 10,319 -0.01(-0.08%)
Sep 21, 2022 11.33 11.33 10.96 11.01 18,593 -0.54(-4.71%)
Sep 20, 2022 11.54 11.63 11.51 11.56 2,350 -0.04(-0.30%)
Sep 19, 2022 11.37 11.59 11.37 11.59 6,083 +0.12(+1.08%)
Sep 16, 2022 11.68 11.68 11.34 11.47 23,977 -0.42(-3.52%)
Sep 15, 2022 11.95 12.00 11.78 11.89 7,231 -0.12(-0.97%)
Sep 14, 2022 11.95 12.01 11.89 12.00 13,857 +0.00(+0.04%)
Sep 13, 2022 12.21 12.21 12.00 12.00 5,426 -0.51(-4.07%)
Sep 12, 2022 12.32 12.53 12.32 12.51 14,849 +0.21(+1.70%)
Sep 09, 2022 12.37 12.37 12.25 12.30 7,971 +0.21(+1.72%)
Sep 08, 2022 12.07 12.10 12.02 12.09 7,802 -0.18(-1.50%)
Sep 07, 2022 12.07 12.28 12.06 12.28 5,792 +0.15(+1.27%)
Sep 06, 2022 12.22 12.26 12.11 12.12 33,838 -0.37(-2.95%)
Sep 02, 2022 12.62 12.65 12.49 12.49 16,044 -0.31(-2.44%)
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.