HSBC ETFS HSBC S&P 500 Ucits ETF USD
(HSPD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$57.60
|
$57.97
|
$57.56
|
$57.61
|
17,940
|
|
03/10/2024
|
$57.57
|
$57.68
|
$57.34
|
$57.51
|
56,963
|
|
02/10/2024
|
$57.54
|
$57.71
|
$57.39
|
$57.71
|
51,750
|
|
01/10/2024
|
$58.09
|
$58.15
|
$57.50
|
$57.54
|
24,271
|
|
30/09/2024
|
$57.88
|
$57.94
|
$57.85
|
$57.93
|
8,733
|
|
27/09/2024
|
$58.11
|
$58.18
|
$58.05
|
$58.09
|
10,105
|
|
26/09/2024
|
$58.20
|
$58.29
|
$57.88
|
$57.88
|
27,692
|
|
25/09/2024
|
$57.70
|
$57.88
|
$57.70
|
$57.85
|
3,346
|
|
24/09/2024
|
$57.78
|
$57.88
|
$57.66
|
$57.76
|
6,850
|
|
23/09/2024
|
$57.52
|
$57.75
|
$57.52
|
$57.74
|
32,829
|
|
20/09/2024
|
$57.63
|
$57.64
|
$57.36
|
$57.36
|
11,088
|
|
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
|