Market data

Select a section

HSBC ETFs S&P 500 Ucits Etf Chf Hedged

(HSPC)
Sector: n/a
CHF 46.72
CHF 0.26 0.55
Last updated: 12:33:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 CHF 46.20 CHF 46.68 CHF 46.14 CHF 46.31 0
21/11/2024 CHF 46.20 CHF 46.44 CHF 45.77 CHF 45.76 0
20/11/2024 CHF 46.20 CHF 46.34 CHF 45.67 CHF 45.76 0
19/11/2024 CHF 46.20 CHF 46.16 CHF 45.46 CHF 46.02 0
18/11/2024 CHF 46.20 CHF 46.03 CHF 45.68 CHF 46.00 0
15/11/2024 CHF 46.20 CHF 46.20 CHF 45.89 CHF 46.65 625
14/11/2024 CHF 46.39 CHF 47.36 CHF 46.55 CHF 46.65 0
13/11/2024 CHF 46.39 CHF 46.88 CHF 46.37 CHF 46.77 0
12/11/2024 CHF 46.39 CHF 47.40 CHF 46.61 CHF 46.70 0
11/11/2024 CHF 46.39 CHF 47.00 CHF 46.78 CHF 46.86 0
08/11/2024 CHF 46.39 CHF 46.85 CHF 46.48 CHF 46.78 0
07/11/2024 CHF 46.39 CHF 46.51 CHF 46.39 CHF 46.51 1,905
06/11/2024 CHF 45.42 CHF 46.62 CHF 44.92 CHF 46.01 0
05/11/2024 CHF 45.42 CHF 44.98 CHF 44.54 CHF 44.92 0
04/11/2024 CHF 45.42 CHF 44.83 CHF 44.51 CHF 44.65 0
01/11/2024 CHF 45.42 CHF 45.00 CHF 44.56 CHF 44.83 0
31/10/2024 CHF 45.42 CHF 45.58 CHF 44.60 CHF 44.70 0
30/10/2024 CHF 45.42 CHF 45.71 CHF 45.34 CHF 45.52 0
29/10/2024 CHF 45.42 CHF 45.57 CHF 45.23 CHF 45.52 0
28/10/2024 CHF 45.42 CHF 45.64 CHF 45.46 CHF 45.52 0
25/10/2024 CHF 45.42 CHF 45.87 CHF 45.32 CHF 45.32 0
24/10/2024 CHF 45.42 CHF 45.63 CHF 45.23 CHF 45.33 0
23/10/2024 CHF 45.42 CHF 45.70 CHF 45.33 CHF 45.33 0
22/10/2024 CHF 45.42 CHF 45.67 CHF 45.43 CHF 45.57 0
21/10/2024 CHF 45.42 CHF 45.86 CHF 45.42 CHF 45.49 0
18/10/2024 CHF 45.42 CHF 45.84 CHF 45.63 CHF 45.78 0
17/10/2024 CHF 45.42 CHF 46.03 CHF 45.50 CHF 45.78 0
16/10/2024 CHF 45.42 CHF 45.66 CHF 45.38 CHF 45.50 0
15/10/2024 CHF 45.42 CHF 45.92 CHF 45.56 CHF 45.65 0
14/10/2024 CHF 45.42 CHF 45.78 CHF 45.41 CHF 45.69 0
11/10/2024 CHF 44.13 CHF 45.48 CHF 45.08 CHF 45.42 0
10/10/2024 CHF 44.13 CHF 45.36 CHF 44.58 CHF 45.21 0
09/10/2024 CHF 44.13 CHF 45.19 CHF 44.80 CHF 45.15 0
08/10/2024 CHF 44.13 CHF 45.48 CHF 44.45 CHF 44.83 0
07/10/2024 CHF 44.13 CHF 44.96 CHF 44.61 CHF 44.81 0
04/10/2024 CHF 44.13 CHF 44.98 CHF 44.49 CHF 44.61 0
03/10/2024 CHF 44.13 CHF 44.71 CHF 44.36 CHF 44.52 0
02/10/2024 CHF 44.13 CHF 44.71 CHF 44.37 CHF 44.69 0
01/10/2024 CHF 44.13 CHF 45.12 CHF 44.41 CHF 44.57 0
30/09/2024 CHF 44.13 CHF 45.01 CHF 44.72 CHF 44.85 0
27/09/2024 CHF 44.13 CHF 45.14 CHF 44.82 CHF 45.01 0
26/09/2024 CHF 44.13 CHF 45.61 CHF 44.55 CHF 44.88 0
25/09/2024 CHF 44.13 CHF 44.98 CHF 44.74 CHF 44.85 0
24/09/2024 CHF 44.13 CHF 44.92 CHF 44.59 CHF 44.76 0
23/09/2024 CHF 44.13 CHF 44.81 CHF 44.46 CHF 44.75 0
20/09/2024 CHF 44.13 CHF 44.75 CHF 44.42 CHF 44.49 0
19/09/2024 CHF 44.13 CHF 44.82 CHF 44.11 CHF 44.11 0
18/09/2024 CHF 44.13 CHF 44.31 CHF 44.07 CHF 44.11 0
17/09/2024 CHF 44.13 CHF 44.43 CHF 43.97 CHF 44.31 0
16/09/2024 CHF 44.13 CHF 44.13 CHF 43.97 CHF 43.97 42
13/09/2024 CHF 43.93 CHF 44.19 CHF 43.54 CHF 43.54 0
12/09/2024 CHF 43.93 CHF 43.73 CHF 42.56 CHF 42.56 0
11/09/2024 CHF 43.93 CHF 43.10 CHF 42.36 CHF 42.56 0
10/09/2024 CHF 43.93 CHF 43.04 CHF 42.71 CHF 42.96 0
09/09/2024 CHF 43.93 CHF 42.89 CHF 42.53 CHF 42.71 0
06/09/2024 CHF 43.93 CHF 43.29 CHF 42.48 CHF 42.53 0
05/09/2024 CHF 43.93 CHF 43.50 CHF 42.96 CHF 43.04 0
04/09/2024 CHF 43.93 CHF 43.66 CHF 43.08 CHF 43.35 0
03/09/2024 CHF 43.93 CHF 44.30 CHF 43.58 CHF 43.66 0
02/09/2024 CHF 43.93 CHF 44.32 CHF 43.93 CHF 43.93 0
30/08/2024 CHF 43.93 CHF 44.23 CHF 43.85 CHF 43.93 0
29/08/2024 CHF 43.93 CHF 44.25 CHF 43.83 CHF 44.17 0
28/08/2024 CHF 43.93 CHF 44.16 CHF 43.83 CHF 43.86 0
27/08/2024 CHF 43.93 CHF 44.14 CHF 43.86 CHF 44.04 0
26/08/2024 CHF 41.17 CHF 44.75 CHF 44.01 CHF 44.01 0
23/08/2024 CHF 41.17 CHF 44.75 CHF 44.01 CHF 44.01 0
22/08/2024 CHF 41.17 CHF 44.75 CHF 44.01 CHF 44.01 0
21/08/2024 CHF 41.17 CHF 44.21 CHF 43.22 CHF 44.04 0
20/08/2024 CHF 41.17 CHF 44.12 CHF 43.77 CHF 43.88 0
19/08/2024 CHF 41.17 CHF 43.73 CHF 43.48 CHF 43.47 0
16/08/2024 CHF 41.17 CHF 43.69 CHF 43.29 CHF 43.47 0
15/08/2024 CHF 41.17 CHF 43.43 CHF 42.74 CHF 43.40 0
14/08/2024 CHF 41.17 CHF 42.80 CHF 42.44 CHF 42.74 0
13/08/2024 CHF 41.17 CHF 42.44 CHF 41.96 CHF 42.44 0
12/08/2024 CHF 41.17 CHF 42.18 CHF 41.82 CHF 41.96 0
09/08/2024 CHF 41.17 CHF 41.99 CHF 41.57 CHF 41.83 0
08/08/2024 CHF 41.17 CHF 41.80 CHF 40.43 CHF 41.56 0
07/08/2024 CHF 41.17 CHF 41.86 CHF 41.17 CHF 41.69 0
06/08/2024 CHF 43.17 CHF 43.17 CHF 40.84 CHF 41.17 0
05/08/2024 CHF 43.17 CHF 41.81 CHF 39.79 CHF 40.96 0
02/08/2024 CHF 43.17 CHF 43.01 CHF 41.52 CHF 41.70 0
01/08/2024 CHF 43.17 CHF 43.77 CHF 42.92 CHF 43.01 0
31/07/2024 CHF 43.17 CHF 43.43 CHF 42.69 CHF 43.38 0
30/07/2024 CHF 43.17 CHF 43.56 CHF 42.42 CHF 42.69 0
29/07/2024 CHF 43.17 CHF 43.15 CHF 42.73 CHF 42.84 0
26/07/2024 CHF 43.17 CHF 43.38 CHF 42.61 CHF 42.81 0
25/07/2024 CHF 43.17 CHF 43.12 CHF 42.03 CHF 42.81 0
24/07/2024 CHF 43.17 CHF 43.92 CHF 42.66 CHF 42.93 0
23/07/2024 CHF 43.17 CHF 43.87 CHF 43.49 CHF 43.83 0
22/07/2024 CHF 43.17 CHF 43.69 CHF 43.35 CHF 43.49 0
19/07/2024 CHF 43.17 CHF 43.68 CHF 43.30 CHF 43.35 0
18/07/2024 CHF 43.17 CHF 44.60 CHF 43.62 CHF 43.68 0
17/07/2024 CHF 43.17 CHF 44.44 CHF 43.99 CHF 44.02 0
16/07/2024 CHF 43.17 CHF 44.89 CHF 43.75 CHF 44.44 0
15/07/2024 CHF 43.17 CHF 44.54 CHF 44.26 CHF 44.47 0
12/07/2024 CHF 43.17 CHF 44.42 CHF 43.31 CHF 44.31 0
11/07/2024 CHF 43.17 CHF 44.95 CHF 43.85 CHF 44.01 0
10/07/2024 CHF 43.17 CHF 44.07 CHF 43.88 CHF 44.01 0
09/07/2024 CHF 43.17 CHF 43.96 CHF 43.83 CHF 43.89 0
08/07/2024 CHF 43.17 CHF 43.89 CHF 43.66 CHF 43.83 0
05/07/2024 CHF 43.17 CHF 43.70 CHF 43.53 CHF 43.66 0
04/07/2024 CHF 43.17 CHF 43.69 CHF 43.45 CHF 43.57 0
03/07/2024 CHF 43.17 CHF 43.87 CHF 42.86 CHF 43.44 0
02/07/2024 CHF 43.17 CHF 43.18 CHF 42.86 CHF 43.13 0
01/07/2024 CHF 43.17 CHF 43.17 CHF 43.03 CHF 43.03 4,880
28/06/2024 CHF 40.54 CHF 43.54 CHF 43.13 CHF 43.31 0
27/06/2024 CHF 40.54 CHF 43.33 CHF 42.93 CHF 43.13 0
26/06/2024 CHF 40.54 CHF 43.23 CHF 42.95 CHF 43.04 0
25/06/2024 CHF 40.54 CHF 43.21 CHF 42.91 CHF 43.03 0
24/06/2024 CHF 40.54 CHF 43.26 CHF 43.01 CHF 43.21 0
21/06/2024 CHF 40.54 CHF 43.66 CHF 42.45 CHF 43.08 0
20/06/2024 CHF 40.54 CHF 44.14 CHF 43.12 CHF 43.31 0
19/06/2024 CHF 40.54 CHF 43.35 CHF 43.14 CHF 43.27 0
18/06/2024 CHF 40.54 CHF 43.72 CHF 42.62 CHF 43.14 0
17/06/2024 CHF 40.54 CHF 42.90 CHF 42.72 CHF 42.90 0
14/06/2024 CHF 40.54 CHF 43.24 CHF 42.15 CHF 42.72 0
13/06/2024 CHF 40.54 CHF 42.93 CHF 42.66 CHF 42.72 0
12/06/2024 CHF 40.54 CHF 43.31 CHF 42.19 CHF 42.88 0
11/06/2024 CHF 40.54 CHF 42.35 CHF 42.01 CHF 42.19 0
10/06/2024 CHF 40.54 CHF 42.26 CHF 42.04 CHF 42.21 0
07/06/2024 CHF 40.54 CHF 42.75 CHF 41.97 CHF 42.26 0
06/06/2024 CHF 40.54 CHF 42.83 CHF 41.74 CHF 42.24 0
05/06/2024 CHF 40.54 CHF 42.05 CHF 41.56 CHF 42.03 0
04/06/2024 CHF 40.54 CHF 41.72 CHF 41.43 CHF 41.56 0
03/06/2024 CHF 40.54 CHF 41.88 CHF 41.14 CHF 41.61 0
31/05/2024 CHF 40.54 CHF 41.51 CHF 41.07 CHF 41.14 0
30/05/2024 CHF 40.54 CHF 41.67 CHF 41.36 CHF 41.44 0
29/05/2024 CHF 40.54 CHF 41.91 CHF 41.57 CHF 41.67 0
28/05/2024 CHF 40.54 CHF 42.07 CHF 41.81 CHF 41.91 0
27/05/2024 CHF 40.54 CHF 42.00 CHF 41.62 CHF 41.92 0

Market data

Select a section