Market data

Select a section

HSBC ETFS HSBC S&P 500 Ucits ETF USD

(HSPD)
Sector: n/a
$52.31
$-2.61 -4.74
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 $61.32 $61.35 $61.11 $61.23 3,316
16/12/2024 $61.27 $61.49 $61.27 $61.47 20,112
13/12/2024 $61.38 $61.48 $61.15 $61.26 23,603
12/12/2024 $61.52 $61.52 $61.33 $61.50 99,287
11/12/2024 $61.14 $61.56 $61.12 $61.56 77,184
10/12/2024 $61.27 $61.37 $61.24 $61.28 13,884
09/12/2024 $61.66 $61.68 $61.39 $61.39 21,031
06/12/2024 $61.48 $61.69 $61.45 $61.62 36,502
05/12/2024 $61.56 $61.57 $61.52 $61.56 15,724
04/12/2024 $61.31 $61.48 $61.29 $61.46 55,527
03/12/2024 $61.21 $61.21 $61.08 $61.12 26,667
02/12/2024 $60.96 $61.12 $60.94 $61.12 27,507
29/11/2024 $60.88 $61.05 $60.88 $61.04 10,134
28/11/2024 $60.73 $60.84 $60.73 $60.84 5,599
27/11/2024 $60.87 $60.90 $60.66 $60.66 28,151
26/11/2024 $60.51 $60.76 $60.49 $60.76 69,016
25/11/2024 $60.64 $60.81 $60.60 $60.62 20,323
22/11/2024 $60.16 $60.39 $59.95 $60.05 57,555
21/11/2024 $59.73 $60.10 $59.60 $60.05 28,771
20/11/2024 $59.95 $59.95 $59.37 $59.37 13,309
19/11/2024 $59.71 $59.74 $59.33 $59.67 10,384
18/11/2024 $59.46 $59.75 $59.29 $59.65 148,650
15/11/2024 $59.86 $59.92 $59.43 $60.47 22,195
14/11/2024 $60.56 $60.62 $60.41 $60.47 29,632
13/11/2024 $60.39 $60.60 $60.34 $60.60 22,733
12/11/2024 $60.62 $60.71 $60.51 $60.51 23,873
11/11/2024 $60.73 $60.89 $60.69 $60.75 16,255
08/11/2024 $60.44 $60.60 $60.35 $60.60 2,580
07/11/2024 $59.96 $60.29 $59.96 $60.28 15,615
06/11/2024 $59.51 $59.77 $59.38 $59.63 31,452
05/11/2024 $57.76 $58.27 $57.76 $58.24 15,764
04/11/2024 $57.90 $58.00 $57.72 $57.87 9,977
01/11/2024 $57.81 $58.17 $57.81 $58.16 6,703
31/10/2024 $58.35 $58.44 $57.86 $57.92 34,832
30/10/2024 $59.05 $59.06 $58.93 $58.91 9,567
29/10/2024 $58.83 $58.94 $58.83 $58.91 843
28/10/2024 $59.01 $59.04 $58.92 $58.92 5,999
25/10/2024 $58.80 $59.21 $58.80 $59.02 10,836
24/10/2024 $58.68 $58.89 $58.63 $58.65 15,687
23/10/2024 $59.08 $59.08 $58.65 $58.65 17,025
22/10/2024 $59.03 $59.03 $58.80 $59.00 15,848
21/10/2024 $59.20 $59.23 $58.83 $58.87 34,248
18/10/2024 $59.15 $59.19 $59.04 $59.19 36,270
17/10/2024 $59.16 $59.27 $59.06 $59.19 3,367
16/10/2024 $58.75 $58.86 $58.66 $58.80 40,608
15/10/2024 $59.23 $59.25 $58.95 $58.99 91,585
14/10/2024 $58.75 $59.13 $58.75 $59.06 97,642
11/10/2024 $58.39 $58.74 $58.35 $58.72 12,094
10/10/2024 $58.45 $58.50 $58.27 $58.41 22,157
09/10/2024 $57.93 $58.34 $57.89 $58.33 83,318
08/10/2024 $57.46 $58.01 $57.46 $57.92 15,737
07/10/2024 $57.99 $57.99 $57.69 $57.92 22,418

Market data

Select a section