HSBC ETFS HSBC S&P 500 Ucits ETF USD
(HSPD)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$57.34
|
$57.75
|
$57.34
|
$56.85
|
8,648
|
|
18/09/2024
|
$56.98
|
$56.98
|
$56.85
|
$56.85
|
2,966
|
|
17/09/2024
|
$56.97
|
$57.17
|
$56.97
|
$57.09
|
14,240
|
|
16/09/2024
|
$56.79
|
$56.83
|
$56.60
|
$56.65
|
8,164
|
|
13/09/2024
|
$56.50
|
$56.76
|
$56.50
|
$56.08
|
5,670
|
|
12/09/2024
|
$56.14
|
$56.20
|
$55.91
|
$54.82
|
21,952
|
|
11/09/2024
|
$55.32
|
$55.47
|
$54.73
|
$55.29
|
16,079
|
|
10/09/2024
|
$55.11
|
$55.29
|
$55.07
|
$55.29
|
1,383
|
|
09/09/2024
|
$54.84
|
$55.09
|
$54.84
|
$55.03
|
10,507
|
|
06/09/2024
|
$55.23
|
$55.56
|
$54.69
|
$54.69
|
42,983
|
|
05/09/2024
|
$55.58
|
$55.95
|
$55.35
|
$55.37
|
22,065
|
|
04/09/2024
|
$55.46
|
$55.84
|
$55.46
|
$55.77
|
6,875
|
|
03/09/2024
|
$56.76
|
$56.92
|
$56.17
|
$56.21
|
8,375
|
|
02/09/2024
|
$56.84
|
$56.96
|
$56.84
|
$56.49
|
2,600
|
|
30/08/2024
|
$56.59
|
$56.74
|
$56.49
|
$56.49
|
9,662
|
|
29/08/2024
|
$56.40
|
$56.90
|
$56.40
|
$56.81
|
17,978
|
|
28/08/2024
|
$56.75
|
$56.80
|
$56.37
|
$56.37
|
31,189
|
|
27/08/2024
|
$56.73
|
$56.73
|
$56.59
|
$56.59
|
16,405
|
|
26/08/2024
|
$56.70
|
$56.88
|
$56.50
|
$56.49
|
20,192
|
|
23/08/2024
|
$56.70
|
$56.88
|
$56.50
|
$56.49
|
20,192
|
|
22/08/2024
|
$56.70
|
$56.88
|
$56.50
|
$56.49
|
20,192
|
|
21/08/2024
|
$56.45
|
$56.71
|
$56.45
|
$56.54
|
20,600
|
|
20/08/2024
|
$56.61
|
$56.65
|
$56.37
|
$56.37
|
48,559
|
|
19/08/2024
|
$55.95
|
$56.13
|
$55.95
|
$55.83
|
1,709
|
|
16/08/2024
|
$56.03
|
$56.03
|
$55.72
|
$55.83
|
6,274
|
|
15/08/2024
|
$55.03
|
$55.73
|
$54.96
|
$55.73
|
22,048
|
|
14/08/2024
|
$54.76
|
$54.87
|
$54.74
|
$54.87
|
6,709
|
|
13/08/2024
|
$54.07
|
$54.45
|
$53.93
|
$54.41
|
11,202
|
|
12/08/2024
|
$53.83
|
$54.09
|
$53.71
|
$53.83
|
12,483
|
|
09/08/2024
|
$53.62
|
$53.83
|
$53.41
|
$53.63
|
12,617
|
|
08/08/2024
|
$52.47
|
$53.37
|
$52.19
|
$53.34
|
20,078
|
|
07/08/2024
|
$53.16
|
$53.63
|
$53.03
|
$53.51
|
28,996
|
|
06/08/2024
|
$52.82
|
$52.97
|
$52.37
|
$52.78
|
20,048
|
|
05/08/2024
|
$52.44
|
$52.68
|
$52.00
|
$52.50
|
40,104
|
|
02/08/2024
|
$54.36
|
$54.36
|
$53.50
|
$53.56
|
20,807
|
|
01/08/2024
|
$55.70
|
$56.00
|
$55.20
|
$55.20
|
19,759
|
|
31/07/2024
|
$55.23
|
$55.70
|
$55.18
|
$55.69
|
4,825
|
|
30/07/2024
|
$55.11
|
$55.22
|
$54.78
|
$54.78
|
12,224
|
|
29/07/2024
|
$55.14
|
$55.35
|
$54.90
|
$54.90
|
3,844
|
|
26/07/2024
|
$54.79
|
$54.97
|
$54.75
|
$54.91
|
2,831
|
|
25/07/2024
|
$54.78
|
$54.91
|
$54.57
|
$54.91
|
10,653
|
|
24/07/2024
|
$55.90
|
$55.90
|
$55.35
|
$55.35
|
3,312
|
|
23/07/2024
|
$56.30
|
$56.54
|
$56.24
|
$56.54
|
9,427
|
|
22/07/2024
|
$56.02
|
$56.26
|
$55.93
|
$56.07
|
21,849
|
|
19/07/2024
|
$56.11
|
$56.29
|
$55.87
|
$55.87
|
14,939
|
|
18/07/2024
|
$56.90
|
$56.90
|
$56.30
|
$56.30
|
8,817
|
|
17/07/2024
|
$56.88
|
$56.99
|
$56.75
|
$56.76
|
6,727
|
|
16/07/2024
|
$57.07
|
$57.30
|
$57.07
|
$57.27
|
2,348
|
|
15/07/2024
|
$57.05
|
$57.33
|
$57.03
|
$57.26
|
10,301
|
|
12/07/2024
|
$56.64
|
$57.06
|
$56.64
|
$57.06
|
6,175
|
|
11/07/2024
|
$57.07
|
$57.15
|
$56.66
|
$56.66
|
303
|
|
10/07/2024
|
$56.54
|
$56.68
|
$56.54
|
$56.67
|
13,991
|
|
09/07/2024
|
$56.56
|
$56.59
|
$56.53
|
$56.53
|
4,496
|
|
08/07/2024
|
$56.31
|
$56.43
|
$56.29
|
$56.43
|
23,852
|
|
05/07/2024
|
$56.12
|
$56.19
|
$56.06
|
$56.19
|
26,254
|
|
04/07/2024
|
$56.06
|
$56.11
|
$56.03
|
$56.04
|
11,097
|
|
03/07/2024
|
$55.76
|
$55.90
|
$55.76
|
$55.90
|
72,945
|
|
02/07/2024
|
$55.32
|
$55.49
|
$55.21
|
$55.49
|
2,942
|
|
01/07/2024
|
$55.46
|
$55.46
|
$55.22
|
$55.31
|
2,468
|
|
28/06/2024
|
$55.67
|
$55.82
|
$55.66
|
$55.70
|
19,280
|
|
27/06/2024
|
$55.40
|
$55.56
|
$55.40
|
$55.42
|
7,812
|
|
26/06/2024
|
$55.46
|
$55.52
|
$55.29
|
$55.29
|
7,016
|
|
25/06/2024
|
$55.25
|
$55.30
|
$55.18
|
$55.30
|
5,040
|
|
24/06/2024
|
$55.40
|
$55.51
|
$55.33
|
$55.51
|
8,822
|
|
21/06/2024
|
$55.48
|
$55.48
|
$55.26
|
$55.32
|
7,280
|
|
20/06/2024
|
$55.73
|
$55.80
|
$55.66
|
$55.66
|
6,208
|
|
19/06/2024
|
$55.62
|
$55.62
|
$55.58
|
$55.60
|
15,300
|
|
18/06/2024
|
$55.47
|
$55.50
|
$55.39
|
$55.44
|
14,318
|
|
17/06/2024
|
$55.01
|
$55.11
|
$54.90
|
$55.09
|
17,187
|
|
14/06/2024
|
$54.99
|
$54.99
|
$54.69
|
$54.87
|
4,029
|
|
13/06/2024
|
$55.03
|
$55.03
|
$54.78
|
$54.84
|
6,570
|
|
12/06/2024
|
$54.45
|
$55.02
|
$54.45
|
$55.02
|
2,192
|
|
11/06/2024
|
$54.25
|
$54.25
|
$53.92
|
$54.14
|
52,507
|
|
10/06/2024
|
$53.99
|
$54.15
|
$53.96
|
$54.14
|
12,206
|
|
07/06/2024
|
$54.18
|
$54.23
|
$53.93
|
$54.21
|
10,294
|
|
06/06/2024
|
$54.19
|
$54.26
|
$54.15
|
$54.15
|
2,964
|
|
05/06/2024
|
$53.61
|
$53.91
|
$53.61
|
$53.91
|
3,342
|
|
04/06/2024
|
$53.33
|
$53.37
|
$53.24
|
$53.24
|
628
|
|
03/06/2024
|
$53.45
|
$53.57
|
$53.28
|
$53.33
|
3,454
|
|
31/05/2024
|
$52.90
|
$53.15
|
$52.69
|
$52.69
|
11,341
|
|
30/05/2024
|
$52.96
|
$53.15
|
$52.96
|
$53.09
|
10,149
|
|
29/05/2024
|
$53.51
|
$53.51
|
$53.23
|
$53.34
|
9,960
|
|
28/05/2024
|
$53.66
|
$53.83
|
$53.63
|
$53.68
|
16,980
|
|
27/05/2024
|
$53.42
|
$53.71
|
$53.39
|
$53.66
|
8,213
|
|
24/05/2024
|
$53.42
|
$53.71
|
$53.39
|
$53.66
|
8,213
|
|
23/05/2024
|
$53.99
|
$54.10
|
$53.68
|
$53.74
|
11,149
|
|
22/05/2024
|
$53.78
|
$53.82
|
$53.77
|
$53.80
|
8,352
|
|
21/05/2024
|
$53.69
|
$53.77
|
$53.62
|
$53.74
|
7,305
|
|
20/05/2024
|
$53.72
|
$53.84
|
$53.68
|
$53.83
|
3,423
|
|
17/05/2024
|
$53.59
|
$53.63
|
$53.51
|
$53.55
|
8,191
|
|
16/05/2024
|
$53.76
|
$53.85
|
$53.66
|
$53.81
|
15,471
|
|
15/05/2024
|
$53.07
|
$53.50
|
$53.04
|
$53.50
|
2,951
|
|
14/05/2024
|
$52.81
|
$52.86
|
$52.62
|
$52.83
|
5,419
|
|
13/05/2024
|
$52.82
|
$52.96
|
$52.78
|
$52.78
|
3,363
|
|
10/05/2024
|
$52.83
|
$52.94
|
$52.71
|
$52.74
|
17,742
|
|
09/05/2024
|
$52.34
|
$52.62
|
$52.34
|
$52.62
|
29,265
|
|
08/05/2024
|
$52.45
|
$52.46
|
$52.18
|
$52.40
|
2,186
|
|
07/05/2024
|
$52.34
|
$52.50
|
$52.33
|
$52.47
|
7,377
|
|
06/05/2024
|
$51.29
|
$51.79
|
$51.26
|
$51.71
|
42,383
|
|
03/05/2024
|
$51.29
|
$51.79
|
$51.26
|
$51.71
|
42,383
|
|
02/05/2024
|
$50.92
|
$51.11
|
$50.77
|
$50.86
|
10,218
|
|
01/05/2024
|
$50.77
|
$50.81
|
$50.71
|
$50.75
|
482
|
|
30/04/2024
|
$51.64
|
$51.65
|
$51.34
|
$51.34
|
19,369
|
|
29/04/2024
|
$51.60
|
$51.71
|
$51.59
|
$51.60
|
13,249
|
|
26/04/2024
|
$51.44
|
$51.60
|
$51.27
|
$51.49
|
12,587
|
|
25/04/2024
|
$50.98
|
$51.00
|
$50.53
|
$50.63
|
13,360
|
|
24/04/2024
|
$51.29
|
$51.37
|
$51.13
|
$51.13
|
27,595
|
|
23/04/2024
|
$50.66
|
$51.19
|
$50.66
|
$51.15
|
8,334
|
|
22/04/2024
|
$50.40
|
$50.49
|
$50.29
|
$50.29
|
14,545
|
|
19/04/2024
|
$50.39
|
$50.69
|
$50.36
|
$50.42
|
27,877
|
|
18/04/2024
|
$50.95
|
$51.04
|
$50.66
|
$50.99
|
22,435
|
|
17/04/2024
|
$50.98
|
$51.20
|
$50.77
|
$50.76
|
12,990
|
|
16/04/2024
|
$50.98
|
$51.24
|
$50.98
|
$51.09
|
38,173
|
|
15/04/2024
|
$52.00
|
$52.21
|
$51.80
|
$51.84
|
41,662
|
|
12/04/2024
|
$52.44
|
$52.44
|
$51.95
|
$52.04
|
13,857
|
|
11/04/2024
|
$52.12
|
$52.15
|
$51.90
|
$52.04
|
4,637
|
|
10/04/2024
|
$52.69
|
$52.69
|
$51.88
|
$52.14
|
24,902
|
|
09/04/2024
|
$52.61
|
$52.77
|
$52.15
|
$52.24
|
41,454
|
|
08/04/2024
|
$52.61
|
$52.69
|
$52.52
|
$52.63
|
14,371
|
|
05/04/2024
|
$52.11
|
$52.44
|
$52.08
|
$52.44
|
15,072
|
|
04/04/2024
|
$53.04
|
$53.06
|
$52.81
|
$52.97
|
12,368
|
|
03/04/2024
|
$52.54
|
$52.79
|
$52.46
|
$52.79
|
1,982
|
|
02/04/2024
|
$53.00
|
$53.00
|
$52.36
|
$52.48
|
24,478
|
|
01/04/2024
|
$52.98
|
$53.06
|
$52.98
|
$53.05
|
1,595
|
|
29/03/2024
|
$52.98
|
$53.06
|
$52.98
|
$53.05
|
1,595
|
|
28/03/2024
|
$52.98
|
$53.06
|
$52.98
|
$53.05
|
1,595
|
|
27/03/2024
|
$52.74
|
$52.79
|
$52.66
|
$52.71
|
4,585
|
|
26/03/2024
|
$52.81
|
$52.92
|
$52.81
|
$52.82
|
22,727
|
|
25/03/2024
|
$52.80
|
$52.83
|
$52.66
|
$52.76
|
4,274
|
|
22/03/2024
|
$52.92
|
$53.00
|
$52.81
|
$52.81
|
3,756
|
|
21/03/2024
|
$53.03
|
$53.11
|
$52.93
|
$53.10
|
10,154
|
|
20/03/2024
|
$52.27
|
$52.33
|
$52.23
|
$52.26
|
19,550
|