Market data

Select a section

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

(HSPA)
Sector: n/a
$65.89
$-0.32 -0.48
Last updated: 16:40:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $66.26 $66.26 $65.90 $65.89 5
30/10/2025 $66.53 $66.51 $65.86 $66.21 0
29/10/2025 $66.53 $66.53 $66.51 $66.50 2,114
28/10/2025 $66.36 $66.36 $66.36 $66.36 773
27/10/2025 $65.98 $66.09 $65.97 $66.06 1,414
24/10/2025 $64.57 $65.66 $64.73 $65.54 0
23/10/2025 $64.57 $64.86 $64.39 $64.76 0
22/10/2025 $64.57 $64.57 $64.57 $64.57 509
21/10/2025 $63.07 $64.99 $64.68 $64.92 0
20/10/2025 $63.07 $64.87 $63.72 $64.82 0
17/10/2025 $63.07 $63.72 $63.07 $63.72 7,402
16/10/2025 $64.43 $64.50 $64.34 $64.34 2,700
15/10/2025 $64.47 $64.51 $64.47 $64.51 1,601
14/10/2025 $63.81 $63.81 $63.81 $63.81 4,963
13/10/2025 $64.02 $64.02 $64.01 $64.01 100
10/10/2025 $64.98 $64.98 $63.99 $63.99 4,200
09/10/2025 $64.91 $65.35 $64.75 $64.83 0
08/10/2025 $64.91 $65.00 $64.65 $65.00 0
07/10/2025 $64.91 $64.91 $64.68 $64.68 150
06/10/2025 $64.17 $64.95 $64.69 $64.85 0
03/10/2025 $64.17 $64.95 $64.53 $64.92 0
02/10/2025 $64.17 $64.83 $64.43 $64.53 0
01/10/2025 $64.17 $64.43 $64.17 $64.43 2,633
30/09/2025 $64.13 $64.13 $64.02 $64.02 5,674
29/09/2025 $64.14 $64.14 $64.14 $64.14 1,215
26/09/2025 $63.82 $63.94 $63.76 $63.76 223
25/09/2025 $63.82 $64.05 $63.25 $63.54 0
24/09/2025 $63.82 $64.37 $63.94 $64.05 0
23/09/2025 $63.82 $64.50 $64.27 $64.37 0
22/09/2025 $63.82 $64.29 $63.86 $64.26 0
19/09/2025 $63.82 $64.01 $63.82 $63.86 2,300
18/09/2025 $63.88 $63.94 $63.77 $63.94 3,202
17/09/2025 $63.42 $63.66 $63.46 $63.51 0
16/09/2025 $63.86 $63.86 $63.59 $63.58 66
15/09/2025 $63.42 $63.64 $63.42 $63.63 3,681
12/09/2025 $62.59 $63.48 $63.27 $63.39 0
11/09/2025 $62.59 $63.42 $62.69 $63.37 0
10/09/2025 $62.59 $63.17 $62.53 $62.92 0
09/09/2025 $62.59 $62.59 $62.53 $62.53 15
08/09/2025 $62.55 $62.62 $62.55 $62.62 3,610
05/09/2025 $62.72 $62.72 $62.28 $62.28 2,163
04/09/2025 $62.18 $62.36 $61.92 $62.29 0
03/09/2025 $62.18 $62.08 $61.36 $61.92 0
02/09/2025 $62.18 $62.18 $61.35 $61.36 7,295
01/09/2025 $61.89 $62.27 $62.11 $62.24 0
29/08/2025 $61.89 $62.56 $61.99 $62.13 0
28/08/2025 $61.89 $62.54 $62.18 $62.32 0
27/08/2025 $62.34 $62.34 $62.34 $62.34 5,773
26/08/2025 $61.89 $61.92 $61.89 $61.92 400
25/08/2025 $61.89 $62.32 $61.17 $62.26 0
22/08/2025 $61.89 $62.32 $61.17 $62.26 0
21/08/2025 $61.89 $61.61 $61.10 $61.40 0
20/08/2025 $61.89 $61.89 $61.01 $61.34 0
19/08/2025 $61.89 $61.89 $61.81 $61.89 5,124
18/08/2025 $62.05 $62.17 $61.90 $61.96 0
15/08/2025 $62.05 $62.05 $62.05 $62.05 3,402
14/08/2025 $61.53 $62.39 $61.85 $62.04 0
13/08/2025 $61.53 $62.12 $62.06 $62.06 850
12/08/2025 $61.53 $61.77 $61.53 $61.77 4,851
11/08/2025 $61.32 $61.58 $61.33 $61.42 0
08/08/2025 $61.32 $61.42 $60.97 $61.33 0
07/08/2025 $61.32 $61.32 $60.97 $60.97 4,737
06/08/2025 $60.71 $60.94 $60.71 $60.94 1,701
05/08/2025 $60.57 $60.57 $60.54 $60.53 600
04/08/2025 $59.88 $60.79 $59.93 $60.65 0
01/08/2025 $59.88 $60.04 $59.88 $59.93 7,606
31/07/2025 $61.58 $61.88 $61.26 $61.35 0
30/07/2025 $61.58 $61.50 $61.14 $61.26 0
29/07/2025 $61.58 $61.58 $61.27 $61.27 2
28/07/2025 $60.34 $61.47 $61.42 $61.42 1,430
25/07/2025 $60.34 $61.35 $61.20 $61.31 0
24/07/2025 $60.34 $61.32 $60.82 $61.29 0
23/07/2025 $60.34 $60.94 $60.52 $60.81 0
22/07/2025 $60.34 $60.85 $60.37 $60.52 0
21/07/2025 $60.34 $60.91 $60.50 $60.85 0
18/07/2025 $60.34 $60.79 $60.41 $60.50 0
17/07/2025 $60.34 $60.43 $59.89 $60.41 0
16/07/2025 $60.34 $60.26 $59.66 $59.88 0
15/07/2025 $60.34 $60.84 $60.06 $60.26 0
14/07/2025 $60.34 $60.18 $59.75 $60.16 0
11/07/2025 $60.34 $60.34 $59.91 $60.10 0
10/07/2025 $60.34 $60.34 $60.34 $60.34 551
09/07/2025 $60.05 $60.28 $59.76 $59.99 0
08/07/2025 $60.05 $59.97 $59.73 $59.76 0
07/07/2025 $60.05 $60.05 $59.93 $59.93 1,790
04/07/2025 $60.05 $60.05 $59.94 $59.94 25
03/07/2025 $60.15 $60.29 $60.15 $60.29 1,935
02/07/2025 $59.48 $59.68 $59.48 $59.68 1,810
01/07/2025 $59.53 $59.53 $59.53 $59.53 868
30/06/2025 $58.72 $59.58 $59.31 $59.39 0
27/06/2025 $58.72 $59.36 $58.88 $59.31 0
26/06/2025 $58.72 $58.88 $58.72 $58.88 2,368
25/06/2025 $58.42 $58.68 $58.39 $58.53 0
24/06/2025 $58.42 $58.42 $58.33 $58.39 3,355
23/06/2025 $57.73 $57.66 $57.14 $57.49 0
20/06/2025 $57.73 $57.79 $56.94 $57.37 0
19/06/2025 $57.73 $57.69 $56.77 $56.94 0
18/06/2025 $57.73 $57.80 $57.40 $57.69 0
17/06/2025 $57.73 $57.74 $57.73 $57.73 9,018
16/06/2025 $57.69 $57.99 $57.67 $57.99 5,443
13/06/2025 $57.70 $57.72 $57.70 $57.72 1,810
12/06/2025 $57.94 $58.08 $57.32 $57.92 0
11/06/2025 $57.94 $58.08 $57.94 $58.08 1,701
10/06/2025 $57.23 $57.84 $57.45 $57.78 0
09/06/2025 $57.23 $57.71 $57.52 $57.60 0
06/06/2025 $57.23 $57.52 $57.23 $57.51 2,702
05/06/2025 $57.39 $57.54 $57.14 $57.54 8,272
04/06/2025 $56.98 $57.53 $57.21 $57.39 0
03/06/2025 $56.98 $57.21 $56.98 $57.21 8
02/06/2025 $56.60 $56.61 $56.57 $56.56 2,428
30/05/2025 $57.00 $56.61 $56.48 $56.61 400
29/05/2025 $57.00 $57.00 $56.80 $56.79 40
28/05/2025 $56.70 $56.70 $56.65 $56.65 3,402
27/05/2025 $56.04 $58.59 $55.59 $56.60 0
26/05/2025 $56.04 $56.04 $55.16 $55.59 8,702
23/05/2025 $56.04 $56.04 $55.16 $55.59 8,702
22/05/2025 $56.78 $56.91 $55.53 $56.01 0
21/05/2025 $56.78 $56.91 $56.78 $56.91 4,767
20/05/2025 $56.95 $57.07 $57.06 $57.06 309
19/05/2025 $56.95 $56.96 $56.95 $56.95 3,801
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

Market data

Select a section