Market data

Select a section

HSBC ETFs S&P 500 Ucits ETF Usd (Acc)

(HSPA)
Sector: n/a
$56.79
$0.22 0.39
Last updated: 17:00:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $56.92 $56.92 $56.80 $56.79 10
15/05/2025 $56.25 $56.58 $56.25 $56.58 1,713
14/05/2025 $56.46 $56.65 $56.32 $56.53 0
13/05/2025 $56.46 $56.55 $56.46 $56.55 816
12/05/2025 $55.83 $55.83 $55.66 $55.65 1,901
09/05/2025 $54.51 $54.58 $54.24 $54.28 9,685
08/05/2025 $54.35 $54.45 $54.27 $54.45 4,001
07/05/2025 $53.99 $53.99 $53.77 $53.77 949
06/05/2025 $53.78 $53.99 $53.74 $53.99 6,782
05/05/2025 $53.94 $54.28 $53.94 $54.28 6,901
02/05/2025 $53.94 $54.28 $53.94 $54.28 6,901
01/05/2025 $54.20 $54.20 $53.89 $54.15 701
30/04/2025 $52.58 $52.82 $52.54 $52.79 939
29/04/2025 $52.89 $53.10 $52.81 $53.10 6,442
28/04/2025 $52.86 $52.94 $52.61 $52.60 411
25/04/2025 $52.85 $52.85 $52.44 $52.53 9,591
24/04/2025 $51.52 $52.21 $51.43 $52.21 8,818
23/04/2025 $51.95 $52.23 $51.77 $51.77 8,974
22/04/2025 $50.55 $50.55 $50.51 $50.51 11,302
21/04/2025 $51.12 $51.12 $50.63 $50.63 17,984
18/04/2025 $51.12 $51.12 $50.63 $50.63 17,984
17/04/2025 $51.12 $51.12 $50.63 $50.63 17,984
16/04/2025 $51.05 $51.50 $51.05 $51.41 12,530
15/04/2025 $51.97 $52.12 $51.94 $51.94 8,255
14/04/2025 $52.10 $52.18 $51.77 $51.76 6,501
11/04/2025 $50.52 $50.95 $50.27 $50.28 2,184
10/04/2025 $47.71 $50.61 $50.40 $50.40 451
09/04/2025 $47.71 $48.05 $46.99 $47.92 14,071
08/04/2025 $49.63 $50.46 $49.44 $49.44 7,905
07/04/2025 $47.39 $47.86 $47.39 $47.54 2,155
04/04/2025 $51.04 $51.04 $49.32 $49.67 2,839
03/04/2025 $52.58 $52.58 $52.10 $52.10 1,704
02/04/2025 $53.52 $54.18 $53.52 $54.18 2,521
01/04/2025 $52.97 $54.07 $53.08 $53.94 0
31/03/2025 $52.97 $53.14 $52.91 $53.14 3,180
28/03/2025 $53.61 $53.75 $53.61 $53.61 4,680
27/03/2025 $54.65 $54.87 $54.65 $54.70 857
26/03/2025 $54.95 $55.42 $54.73 $54.92 0
25/03/2025 $54.95 $55.45 $55.09 $55.26 0
24/03/2025 $54.95 $55.13 $54.87 $55.13 677
21/03/2025 $53.82 $54.08 $53.82 $54.08 2,100
20/03/2025 $54.39 $54.39 $54.29 $54.29 2,100
19/03/2025 $53.77 $54.22 $53.77 $54.22 4,257
18/03/2025 $53.92 $53.92 $53.85 $53.85 3,866
17/03/2025 $53.74 $54.06 $53.74 $54.06 3,051
14/03/2025 $53.35 $53.72 $53.29 $53.72 100
13/03/2025 $53.35 $53.35 $53.00 $52.99 7,309
12/03/2025 $53.69 $54.02 $53.54 $53.72 19,300
11/03/2025 $53.92 $54.00 $53.29 $53.28 5,951
10/03/2025 $54.49 $54.52 $53.94 $54.06 8,099
07/03/2025 $54.84 $55.07 $54.44 $54.44 26,124
06/03/2025 $55.59 $55.59 $55.45 $55.59 1,846
05/03/2025 $55.50 $55.56 $55.12 $55.12 12,225
04/03/2025 $55.49 $55.49 $54.96 $54.96 5,852
03/03/2025 $57.13 $57.13 $56.82 $56.81 2,200
28/02/2025 $56.05 $56.32 $56.05 $56.20 10,783
27/02/2025 $57.40 $57.40 $57.06 $57.06 1,675
26/02/2025 $57.20 $57.44 $57.11 $57.44 70,744
25/02/2025 $57.15 $57.30 $56.65 $56.65 39,965
24/02/2025 $57.71 $57.84 $57.38 $57.56 18,878
21/02/2025 $58.55 $58.58 $58.22 $58.22 2,619
20/02/2025 $58.68 $58.68 $58.38 $58.38 3,409
19/02/2025 $58.67 $58.67 $58.50 $58.67 39,225
18/02/2025 $58.69 $58.69 $58.57 $58.56 12
17/02/2025 $58.56 $58.67 $58.46 $58.63 0
14/02/2025 $58.56 $58.56 $58.53 $58.53 20,808
13/02/2025 $58.30 $58.30 $58.28 $58.28 1,847
12/02/2025 $58.07 $58.07 $57.52 $57.63 12,009
11/02/2025 $57.97 $58.07 $57.64 $57.99 0
10/02/2025 $57.97 $57.98 $57.97 $57.98 3,670
07/02/2025 $58.16 $58.16 $57.75 $57.75 2,119
06/02/2025 $58.11 $58.11 $58.11 $57.68 855
05/02/2025 $57.54 $57.68 $57.54 $57.68 11,323
04/02/2025 $57.36 $57.75 $57.36 $57.75 13,359
03/02/2025 $56.88 $57.35 $56.67 $57.35 2,847
31/01/2025 $58.26 $58.46 $58.24 $58.46 11,475
30/01/2025 $57.92 $58.12 $57.69 $57.86 10,510
29/01/2025 $57.84 $57.88 $57.79 $57.78 4,904
28/01/2025 $57.60 $57.76 $57.48 $57.67 9,985
27/01/2025 $57.07 $57.38 $56.93 $57.22 95,163
24/01/2025 $58.46 $58.53 $58.46 $58.52 4,466
23/01/2025 $58.07 $58.28 $58.07 $58.28 55,642
22/01/2025 $57.50 $58.26 $57.67 $58.24 0
21/01/2025 $57.50 $57.67 $57.49 $57.67 10,684
20/01/2025 $57.39 $57.57 $57.22 $57.56 21,384
17/01/2025 $56.90 $57.43 $56.90 $57.43 20,852
16/01/2025 $56.96 $56.96 $56.86 $56.68 3,795
15/01/2025 $55.87 $56.72 $55.87 $56.68 51,446
14/01/2025 $56.04 $56.04 $55.72 $55.75 5,654
13/01/2025 $55.22 $55.35 $55.22 $55.35 18
10/01/2025 $56.10 $56.10 $55.62 $55.62 2,826
09/01/2025 $56.64 $56.57 $56.26 $56.42 0
08/01/2025 $56.64 $56.64 $56.34 $56.42 4,964
07/01/2025 $56.98 $56.98 $56.81 $56.81 8,361
06/01/2025 $56.98 $57.49 $56.97 $57.49 40,341
03/01/2025 $56.53 $56.55 $56.53 $56.54 2
02/01/2025 $56.60 $56.76 $56.36 $56.40 26,408
01/01/2025 $56.13 $56.69 $56.37 $56.67 0
31/12/2024 $56.13 $56.69 $56.37 $56.67 0
30/12/2024 $56.13 $56.41 $56.13 $56.40 2,601
27/12/2024 $57.50 $57.50 $57.04 $57.03 54
26/12/2024 $57.18 $57.18 $57.13 $57.13 1,464
25/12/2024 $57.18 $57.18 $57.13 $57.13 1,464
24/12/2024 $57.18 $57.18 $57.13 $57.13 1,464
23/12/2024 $56.62 $56.69 $56.62 $56.69 1,854
20/12/2024 $56.48 $56.82 $55.67 $56.82 1,100
19/12/2024 $56.31 $56.61 $56.31 $56.51 1,524
18/12/2024 $57.77 $57.91 $57.77 $57.90 270
17/12/2024 $57.85 $57.87 $57.80 $58.02 8,207
16/12/2024 $57.82 $58.02 $57.82 $58.02 33,312
13/12/2024 $57.73 $57.82 $57.71 $57.82 6,441
12/12/2024 $58.00 $58.06 $58.00 $58.06 15
11/12/2024 $58.11 $58.11 $58.11 $58.11 215
10/12/2024 $58.01 $57.94 $57.71 $57.83 0
09/12/2024 $58.01 $58.01 $57.94 $57.94 5,202
06/12/2024 $58.09 $58.22 $58.09 $58.19 12,514
05/12/2024 $57.86 $58.18 $57.88 $58.13 0
04/12/2024 $57.86 $58.01 $57.86 $58.01 26,185
03/12/2024 $57.70 $57.72 $57.68 $57.72 10,500
02/12/2024 $57.36 $57.79 $57.46 $57.69 0
29/11/2024 $57.36 $57.62 $57.36 $57.62 2,918
28/11/2024 $57.44 $57.44 $57.24 $57.42 0
27/11/2024 $57.44 $57.44 $57.24 $57.24 4,200
26/11/2024 $57.12 $57.35 $57.11 $57.35 26,916
25/11/2024 $57.22 $57.41 $57.20 $57.19 27,194
22/11/2024 $56.60 $56.96 $56.55 $56.70 42,486
21/11/2024 $56.35 $56.75 $56.19 $56.70 60,151
20/11/2024 $56.60 $56.62 $56.04 $56.03 81,688
19/11/2024 $56.08 $56.35 $55.98 $56.35 8,061
18/11/2024 $56.11 $56.34 $55.98 $56.31 241,583

Market data

Select a section