Select a section

SEARCH

HSBC ETFS HSBC S&P 500 Ucits ETF USD

(HSPD)

Sector: n/a

$61.04

$-0.19 -0.30

Last updated: 16:48:55

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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