Market data

Select a section

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

(HSPA)
Sector: n/a
$57.21
$0.37 0.65
Last updated: 12:28:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $51.73 $53.97 $52.95 $53.39 0
20/08/2024 $51.73 $53.50 $53.06 $53.20 0
19/08/2024 $51.73 $52.96 $52.70 $52.69 0
16/08/2024 $51.73 $52.97 $52.45 $52.69 0
15/08/2024 $51.73 $52.60 $52.47 $52.60 259
14/08/2024 $51.73 $51.77 $51.73 $51.77 5
13/08/2024 $49.80 $51.38 $50.80 $51.36 0
12/08/2024 $49.80 $51.08 $50.62 $50.79 0
09/08/2024 $49.80 $50.85 $50.34 $50.62 0
08/08/2024 $49.80 $50.49 $49.14 $50.35 0
07/08/2024 $49.80 $50.69 $49.94 $50.49 0
06/08/2024 $49.80 $49.82 $49.44 $49.81 2,131
05/08/2024 $52.33 $50.49 $48.30 $49.56 0
02/08/2024 $52.33 $51.64 $50.40 $50.49 0
01/08/2024 $52.33 $52.33 $52.11 $52.10 18
31/07/2024 $51.82 $52.56 $52.43 $52.56 229
30/07/2024 $51.82 $52.50 $51.62 $51.72 0
29/07/2024 $51.82 $52.27 $51.76 $51.90 0
26/07/2024 $51.82 $51.83 $51.82 $51.83 104
25/07/2024 $53.06 $51.97 $51.29 $51.83 0
24/07/2024 $53.06 $53.07 $51.90 $51.97 0
23/07/2024 $53.06 $53.11 $52.64 $53.07 0
22/07/2024 $53.06 $52.89 $52.44 $52.63 0
19/07/2024 $53.06 $52.86 $52.38 $52.44 0
18/07/2024 $53.06 $53.48 $52.79 $52.86 0
17/07/2024 $53.06 $53.85 $53.22 $53.29 0
16/07/2024 $53.06 $53.84 $53.47 $53.76 0
15/07/2024 $53.06 $53.87 $53.52 $53.78 0
12/07/2024 $53.06 $53.59 $52.98 $53.58 0
11/07/2024 $53.06 $53.78 $53.14 $53.20 0
10/07/2024 $53.06 $53.19 $53.06 $53.19 90
09/07/2024 $52.04 $53.13 $52.98 $53.04 0
08/07/2024 $52.04 $53.07 $52.75 $52.97 0
05/07/2024 $52.04 $52.75 $52.71 $52.74 422
04/07/2024 $52.04 $52.76 $52.47 $52.61 0
03/07/2024 $52.04 $52.52 $52.09 $52.47 0
02/07/2024 $52.04 $52.20 $51.74 $52.09 0
01/07/2024 $52.04 $52.04 $51.91 $51.91 3
28/06/2024 $52.14 $52.49 $52.03 $52.25 0
27/06/2024 $52.14 $52.14 $52.03 $52.03 70
26/06/2024 $52.14 $52.14 $51.91 $51.90 201
25/06/2024 $52.01 $52.11 $51.75 $51.89 0
24/06/2024 $52.01 $52.18 $51.88 $52.10 0
21/06/2024 $52.01 $52.21 $51.81 $51.94 0
20/06/2024 $52.01 $52.44 $52.17 $52.21 0
19/06/2024 $52.01 $52.27 $52.02 $52.17 0
18/06/2024 $52.01 $52.04 $52.01 $52.02 505
17/06/2024 $51.52 $51.72 $51.69 $51.72 2,983
14/06/2024 $51.52 $51.52 $51.49 $51.49 9,110
13/06/2024 $51.47 $51.82 $51.39 $51.47 0
12/06/2024 $51.47 $51.66 $51.47 $51.65 6
11/06/2024 $50.67 $50.83 $50.71 $50.83 4,103
10/06/2024 $50.67 $50.81 $50.67 $50.81 2,601
07/06/2024 $50.91 $50.98 $50.87 $50.87 18,313
06/06/2024 $50.87 $50.87 $50.84 $50.84 27
05/06/2024 $49.94 $50.60 $50.01 $50.58 0
04/06/2024 $49.94 $50.29 $49.85 $50.01 0
03/06/2024 $49.94 $50.39 $49.96 $50.06 0
31/05/2024 $49.94 $49.92 $48.59 $49.46 0
30/05/2024 $49.94 $49.95 $49.72 $49.84 10,947
29/05/2024 $50.50 $50.39 $49.96 $50.06 0
28/05/2024 $50.50 $50.39 $50.36 $50.38 1,411
27/05/2024 $50.50 $50.44 $50.02 $50.38 0

Market data

Select a section