Market data

Select a section

HSBC ETFS HSBC S&P 500 Ucits ETF USD

(HSPD)
Sector: n/a
$60.81
$-0.03 -0.06
Last updated: 16:33:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $60.81 $60.92 $60.73 $60.84 4,303
16/06/2025 $60.75 $61.20 $60.70 $61.13 24,099
13/06/2025 $60.35 $60.84 $60.35 $60.84 28,079
12/06/2025 $60.85 $61.05 $60.73 $61.04 17,463
11/06/2025 $60.91 $61.26 $60.91 $61.23 16,629
10/06/2025 $60.72 $60.91 $60.67 $60.91 23,999
09/06/2025 $60.69 $60.79 $60.65 $60.71 12,022
06/06/2025 $60.32 $60.83 $60.32 $60.63 12,227
05/06/2025 $60.43 $60.67 $60.25 $60.65 33,390
04/06/2025 $60.53 $60.55 $60.35 $60.49 14,013
03/06/2025 $59.75 $60.30 $59.70 $60.28 12,432
02/06/2025 $59.45 $59.70 $59.30 $59.60 6,558
30/05/2025 $59.73 $59.73 $59.53 $59.68 5,910
29/05/2025 $60.50 $60.53 $59.71 $59.86 11,519
28/05/2025 $59.77 $59.97 $59.71 $59.71 39,969
27/05/2025 $59.34 $59.66 $59.33 $59.66 23,582
26/05/2025 $59.06 $59.38 $58.60 $58.60 876
23/05/2025 $59.06 $59.15 $58.20 $58.60 38,896
22/05/2025 $59.26 $59.26 $58.95 $59.15 67,219
21/05/2025 $59.84 $59.99 $59.60 $59.98 17,475
20/05/2025 $60.13 $60.21 $60.03 $60.13 11,708
19/05/2025 $59.57 $60.06 $59.45 $60.03 15,140
16/05/2025 $59.77 $60.06 $59.77 $59.88 10,368
15/05/2025 $59.39 $59.65 $59.28 $59.65 4,922
14/05/2025 $59.50 $59.62 $59.43 $59.61 17,000
13/05/2025 $58.89 $59.59 $58.83 $59.59 10,044
12/05/2025 $58.29 $59.02 $58.29 $58.67 12,306
09/05/2025 $57.33 $57.51 $57.23 $57.23 16,210
08/05/2025 $57.39 $57.57 $57.02 $57.40 18,409
07/05/2025 $56.93 $57.00 $56.64 $56.64 12,384
06/05/2025 $56.98 $56.98 $56.49 $56.93 14,202
05/05/2025 $56.92 $57.30 $56.92 $57.30 1,261
02/05/2025 $56.92 $57.36 $56.77 $57.30 46,119
01/05/2025 $56.75 $57.15 $56.74 $57.10 4,001
30/04/2025 $56.05 $56.13 $54.90 $55.64 71,431
29/04/2025 $55.86 $56.02 $55.55 $55.97 22,825
28/04/2025 $55.72 $56.03 $55.43 $55.46 31,656
25/04/2025 $55.79 $55.79 $55.21 $55.39 19,258
24/04/2025 $54.15 $55.12 $53.88 $55.00 136,807
23/04/2025 $54.26 $55.23 $54.22 $54.58 34,135
22/04/2025 $52.79 $53.21 $52.48 $53.21 5,850
21/04/2025 $53.73 $53.93 $53.24 $53.40 26,407
18/04/2025 $53.73 $53.93 $53.24 $53.40 26,407
17/04/2025 $53.73 $53.93 $53.24 $53.40 26,407
16/04/2025 $53.85 $54.43 $53.66 $54.19 35,531
15/04/2025 $54.75 $54.97 $54.41 $54.74 36,254
14/04/2025 $54.77 $55.15 $54.57 $54.58 49,735
11/04/2025 $53.61 $53.73 $52.80 $53.11 82,913
10/04/2025 $54.89 $54.95 $53.02 $53.01 121,359
09/04/2025 $50.26 $50.94 $49.30 $50.51 173,728
08/04/2025 $51.94 $53.11 $51.73 $52.27 517,349
07/04/2025 $48.81 $51.63 $48.71 $50.44 884,048
04/04/2025 $54.24 $54.24 $52.15 $52.31 30,573
03/04/2025 $55.41 $55.71 $54.89 $54.92 59,359
02/04/2025 $56.79 $57.14 $56.33 $57.14 29,760
01/04/2025 $56.69 $56.96 $56.17 $56.85 31,293
31/03/2025 $55.94 $56.04 $55.63 $56.02 41,065
28/03/2025 $57.29 $57.48 $56.44 $56.45 51,151
27/03/2025 $57.66 $57.78 $57.51 $57.67 39,179
26/03/2025 $58.26 $58.38 $57.86 $57.89 25,328
25/03/2025 $58.16 $58.42 $58.11 $58.24 210,392
24/03/2025 $57.76 $58.20 $57.75 $58.12 21,622
21/03/2025 $57.02 $57.14 $56.62 $56.99 40,065
20/03/2025 $57.58 $57.58 $56.95 $57.22 36,949
19/03/2025 $56.62 $57.21 $56.62 $57.14 59,918
18/03/2025 $57.30 $57.31 $56.56 $56.76 21,716
17/03/2025 $56.61 $57.21 $56.56 $57.00 40,969
14/03/2025 $56.05 $56.61 $56.05 $56.61 13,850
13/03/2025 $56.19 $56.57 $55.86 $55.86 46,205
12/03/2025 $56.45 $57.16 $56.05 $56.72 33,456
11/03/2025 $56.81 $56.91 $56.10 $56.19 40,087
10/03/2025 $57.94 $57.94 $56.96 $56.99 49,812
07/03/2025 $58.11 $58.19 $57.38 $57.39 40,833
06/03/2025 $58.68 $58.73 $58.05 $58.50 35,361
05/03/2025 $58.63 $58.76 $57.98 $57.98 54,162
04/03/2025 $59.08 $59.08 $57.95 $57.95 17,925
28/02/2025 $59.26 $59.54 $59.10 $59.26 32,701
27/02/2025 $60.32 $60.52 $59.84 $60.11 86,044
26/02/2025 $60.34 $60.55 $60.25 $60.53 22,947
25/02/2025 $60.23 $60.40 $59.71 $59.71 42,714
24/02/2025 $60.95 $61.00 $60.44 $60.72 16,003
21/02/2025 $61.74 $61.80 $61.28 $61.42 55,934
20/02/2025 $61.83 $61.92 $61.52 $61.54 40,113
19/02/2025 $61.88 $61.89 $61.68 $61.81 38,935
18/02/2025 $61.84 $61.85 $61.67 $61.73 7,241
17/02/2025 $61.77 $61.80 $61.73 $61.78 6,551
14/02/2025 $61.78 $61.78 $61.57 $61.69 29,090
13/02/2025 $61.03 $61.41 $61.01 $61.38 7,045
12/02/2025 $61.20 $61.25 $60.72 $60.74 7,551
11/02/2025 $61.00 $61.17 $60.94 $61.13 9,726
10/02/2025 $60.90 $61.14 $60.90 $61.11 19,052
07/02/2025 $61.31 $61.46 $60.88 $60.88 15,527
06/02/2025 $61.18 $61.29 $61.17 $60.81 55,465
05/02/2025 $60.59 $60.81 $60.49 $60.81 28,543
04/02/2025 $60.45 $60.87 $60.16 $60.52 16,855
03/02/2025 $59.89 $60.52 $59.76 $60.52 34,204
31/01/2025 $61.41 $61.63 $61.41 $61.59 5,459
30/01/2025 $61.13 $61.14 $60.87 $60.95 5,177
29/01/2025 $61.47 $61.51 $61.24 $61.26 26,195
28/01/2025 $60.95 $61.26 $60.86 $61.13 12,649
27/01/2025 $60.79 $60.92 $60.33 $60.62 28,302
24/01/2025 $61.92 $61.99 $61.89 $61.99 23,485
23/01/2025 $61.58 $61.76 $61.50 $61.76 20,199
22/01/2025 $61.45 $61.71 $61.45 $61.71 11,221
21/01/2025 $60.91 $61.06 $60.90 $61.06 29,875
20/01/2025 $60.83 $61.02 $60.61 $61.00 24,070
17/01/2025 $60.24 $60.86 $60.24 $60.86 18,612
16/01/2025 $60.56 $60.56 $60.25 $60.08 11,676
15/01/2025 $59.21 $60.23 $59.17 $60.08 97,078
14/01/2025 $59.30 $59.44 $59.03 $59.03 25,576
13/01/2025 $58.77 $58.78 $58.47 $58.67 13,216
10/01/2025 $59.78 $59.85 $58.91 $58.93 33,816
09/01/2025 $59.66 $59.87 $59.46 $59.78 14,626
08/01/2025 $59.91 $60.04 $59.73 $59.83 8,980
07/01/2025 $60.43 $60.62 $60.23 $60.28 20,095
06/01/2025 $60.24 $60.93 $60.24 $60.93 61,023
03/01/2025 $59.56 $59.94 $59.55 $59.94 17,618
02/01/2025 $59.92 $60.05 $59.64 $59.73 38,494
01/01/2025 $59.77 $60.04 $59.77 $60.04 754
31/12/2024 $59.77 $60.04 $59.77 $60.04 754
30/12/2024 $60.29 $60.35 $59.44 $59.77 19,650
27/12/2024 $61.03 $61.03 $60.40 $60.42 4,234
26/12/2024 $60.51 $60.57 $60.51 $60.52 570
25/12/2024 $60.51 $60.57 $60.51 $60.52 570
24/12/2024 $60.51 $60.57 $60.51 $60.52 570
23/12/2024 $60.25 $60.26 $59.95 $60.03 29,521
20/12/2024 $59.29 $60.21 $58.76 $60.21 113,289
19/12/2024 $59.60 $60.07 $59.59 $59.85 18,859
18/12/2024 $61.33 $61.42 $61.27 $61.31 9,379

Market data

Select a section