Market data

Select a section

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

(HSPA)
Sector: n/a
$58.22
$-0.16 -0.27
Last updated: 16:48:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $56.52 $56.52 $56.16 $57.06 487
14/11/2024 $57.04 $57.07 $57.04 $57.06 2,601
13/11/2024 $56.96 $57.20 $56.92 $57.19 36,414
12/11/2024 $57.24 $57.24 $57.13 $57.13 15,616
11/11/2024 $57.39 $57.39 $57.27 $57.29 23,412
08/11/2024 $57.11 $57.19 $57.11 $57.19 182
07/11/2024 $56.89 $56.89 $56.79 $56.89 9,353
06/11/2024 $56.18 $56.25 $56.18 $56.24 1,000
05/11/2024 $54.60 $54.97 $54.60 $54.97 1,000
04/11/2024 $54.99 $54.78 $54.45 $54.62 0
01/11/2024 $54.99 $54.99 $54.83 $54.83 90
31/10/2024 $55.74 $55.22 $54.54 $54.67 0
30/10/2024 $55.74 $55.79 $55.42 $55.72 0
29/10/2024 $55.74 $55.61 $55.59 $55.60 851
28/10/2024 $55.74 $55.76 $55.52 $55.62 0
25/10/2024 $55.74 $55.90 $55.39 $55.71 0
24/10/2024 $55.74 $55.67 $54.76 $55.37 0
23/10/2024 $55.74 $55.80 $55.35 $55.37 0
22/10/2024 $55.74 $55.73 $55.49 $55.65 0
21/10/2024 $55.74 $55.74 $55.54 $55.53 89
18/10/2024 $55.43 $55.87 $55.78 $55.87 125
17/10/2024 $55.43 $56.35 $55.09 $55.86 0
16/10/2024 $55.43 $55.52 $55.43 $55.52 2,601
15/10/2024 $55.39 $55.95 $55.58 $55.69 0
14/10/2024 $55.39 $55.83 $55.37 $55.72 0
11/10/2024 $55.18 $55.47 $55.00 $55.38 0
10/10/2024 $55.18 $55.18 $55.13 $55.13 36
09/10/2024 $54.79 $55.06 $55.03 $55.06 63
08/10/2024 $54.79 $54.74 $53.87 $54.69 0
07/10/2024 $54.79 $54.74 $54.39 $54.66 0
04/10/2024 $54.79 $55.02 $53.36 $54.38 0
03/10/2024 $54.79 $54.50 $54.09 $54.28 0
02/10/2024 $54.79 $54.50 $54.06 $54.47 0
01/10/2024 $54.79 $54.94 $54.13 $54.32 0
30/09/2024 $54.79 $54.84 $54.48 $54.67 0
27/09/2024 $54.79 $54.92 $54.61 $54.83 0
26/09/2024 $54.79 $54.79 $54.66 $54.66 92
25/09/2024 $53.64 $54.77 $54.46 $54.59 0
24/09/2024 $53.64 $54.65 $54.30 $54.50 0
23/09/2024 $53.64 $54.56 $54.14 $54.49 0
20/09/2024 $53.64 $54.43 $54.06 $54.14 0
19/09/2024 $53.64 $54.48 $54.08 $53.65 0
18/09/2024 $53.64 $53.90 $53.61 $53.65 0
17/09/2024 $53.64 $54.02 $53.67 $53.90 0
16/09/2024 $53.64 $53.64 $53.47 $53.47 130
13/09/2024 $52.22 $53.64 $53.23 $52.92 0
12/09/2024 $52.22 $53.42 $51.71 $51.71 0
11/09/2024 $52.22 $52.32 $51.71 $52.19 4,713
10/09/2024 $52.38 $52.57 $51.94 $52.19 0
09/09/2024 $52.38 $52.10 $51.62 $51.88 0
06/09/2024 $52.38 $52.38 $51.62 $51.62 2,601
05/09/2024 $53.07 $52.81 $52.18 $52.26 0
04/09/2024 $53.07 $53.06 $52.00 $52.64 0
03/09/2024 $53.07 $53.07 $53.05 $53.05 2,601
02/09/2024 $53.55 $53.81 $53.54 $53.76 0
30/08/2024 $53.55 $53.68 $53.17 $53.33 0
29/08/2024 $53.55 $53.72 $53.19 $53.61 0
28/08/2024 $53.55 $53.55 $53.24 $53.24 119
27/08/2024 $53.50 $53.50 $53.49 $53.49 3
26/08/2024 $53.39 $53.39 $53.34 $53.34 285
23/08/2024 $53.39 $53.39 $53.34 $53.34 285
22/08/2024 $53.39 $53.39 $53.34 $53.34 285

Market data

Select a section