Market data

Select a section

HSBC ETFs S&P 500 Ucits ETF Usd (Acc)

(HSPS)
Sector: n/a
4,285.00p
25.00p 0.59
Last updated: 16:36:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,237.50p 4,286.62p 4,285.00p 4,285.00p 93
15/05/2025 4,237.50p 4,260.00p 4,234.50p 4,260.00p 1,739
14/05/2025 4,216.00p 4,250.25p 4,247.24p 4,250.25p 126
13/05/2025 4,216.00p 4,258.71p 4,225.31p 4,257.00p 141
12/05/2025 4,216.00p 4,261.59p 4,207.50p 4,213.25p 2,317
09/05/2025 4,107.50p 4,107.50p 4,082.50p 4,082.50p 6,800
08/05/2025 4,109.00p 4,109.00p 4,062.00p 4,094.25p 6,038
07/05/2025 4,024.00p 4,053.00p 4,030.25p 4,030.25p 301
06/05/2025 4,024.00p 4,038.25p 4,018.50p 4,038.25p 32,911
05/05/2025 4,054.00p 4,086.69p 4,053.76p 4,084.50p 6,009
02/05/2025 4,054.00p 4,086.69p 4,053.76p 4,084.50p 6,009
01/05/2025 4,040.00p 4,076.50p 4,040.00p 4,075.50p 1,140
30/04/2025 3,968.00p 3,985.49p 3,925.50p 3,959.50p 3,187
29/04/2025 3,942.50p 3,961.00p 3,942.50p 3,961.00p 2,824
28/04/2025 3,973.50p 3,959.53p 3,929.50p 3,929.50p 297
25/04/2025 3,973.50p 3,973.50p 3,937.00p 3,947.00p 17,813
24/04/2025 3,872.50p 3,921.25p 3,856.50p 3,921.25p 7,844
23/04/2025 3,902.50p 3,936.50p 3,882.24p 3,897.50p 8,754
22/04/2025 3,738.50p 3,772.75p 3,724.70p 3,772.75p 5,860
21/04/2025 3,861.50p 3,865.00p 3,820.00p 3,820.00p 9,753
18/04/2025 3,861.50p 3,865.00p 3,820.00p 3,820.00p 9,753
17/04/2025 3,861.50p 3,865.00p 3,820.00p 3,820.00p 9,753
16/04/2025 3,840.50p 3,885.50p 3,840.50p 3,885.50p 16,524
15/04/2025 3,939.00p 3,943.50p 3,920.50p 3,923.50p 16,153
14/04/2025 3,941.00p 3,964.50p 3,927.25p 3,927.25p 5,181
11/04/2025 3,872.50p 3,892.62p 3,853.00p 3,853.00p 18,480
10/04/2025 3,977.00p 4,055.50p 3,885.00p 3,885.00p 2,753
09/04/2025 3,698.50p 3,747.00p 3,698.50p 3,747.00p 5,222
08/04/2025 3,886.00p 3,920.48p 3,851.93p 3,873.50p 5,900
07/04/2025 3,997.00p 3,738.50p 3,581.50p 3,738.50p 1,386
04/04/2025 3,997.00p 3,953.94p 3,830.91p 3,841.75p 1,116
03/04/2025 3,997.00p 4,024.07p 3,970.96p 3,971.25p 5,924
02/04/2025 4,094.50p 4,181.25p 4,120.50p 4,178.00p 0
01/04/2025 4,094.50p 4,172.75p 4,151.73p 4,172.75p 2,262
28/03/2025 4,198.00p 4,198.00p 4,136.50p 4,136.50p 1,937
27/03/2025 4,265.50p 4,240.50p 4,220.00p 4,220.00p 149
26/03/2025 4,265.50p 4,296.00p 4,259.50p 4,259.50p 10
25/03/2025 4,265.50p 4,275.00p 4,262.00p 4,265.00p 27,540
24/03/2025 4,185.00p 4,270.75p 4,246.76p 4,270.75p 1,695
21/03/2025 4,185.00p 4,188.75p 4,169.09p 4,188.75p 1,390
20/03/2025 4,159.50p 4,189.50p 4,176.59p 4,187.50p 1,570
19/03/2025 4,159.50p 4,182.50p 4,159.50p 4,179.00p 4,659
18/03/2025 4,161.00p 4,161.00p 4,144.00p 4,144.00p 3,866
17/03/2025 4,182.00p 4,182.00p 4,162.75p 4,162.75p 4,224
14/03/2025 4,121.50p 4,172.50p 4,158.25p 4,158.25p 11
13/03/2025 4,121.50p 4,142.00p 4,093.50p 4,093.50p 4,068
12/03/2025 4,149.00p 4,152.00p 4,106.50p 4,139.75p 15,119
11/03/2025 4,215.00p 4,172.01p 4,117.50p 4,117.50p 455
10/03/2025 4,215.00p 4,254.96p 4,190.50p 4,192.75p 6,931
07/03/2025 4,268.00p 4,268.00p 4,215.00p 4,215.00p 16,972
06/03/2025 4,307.00p 4,303.06p 4,295.73p 4,298.75p 846
05/03/2025 4,307.00p 4,340.38p 4,282.00p 4,282.50p 6,671
04/03/2025 4,461.50p 4,412.65p 4,323.25p 4,323.25p 5,095
03/03/2025 4,461.50p 4,514.36p 4,469.75p 4,469.75p 336
28/02/2025 4,461.50p 4,466.75p 4,455.23p 4,466.75p 3,171
27/02/2025 4,519.00p 4,520.50p 4,514.75p 4,514.75p 329
26/02/2025 4,519.00p 4,532.50p 4,510.00p 4,523.75p 92,854
25/02/2025 4,538.50p 4,538.50p 4,477.75p 4,477.75p 100,730
24/02/2025 4,565.50p 4,577.00p 4,542.00p 4,556.00p 8,063
21/02/2025 4,627.00p 4,634.00p 4,601.50p 4,606.00p 3,208
20/02/2025 4,654.50p 4,654.50p 4,620.50p 4,620.50p 3,599
19/02/2025 4,651.00p 4,664.25p 4,648.00p 4,664.25p 53,420
18/02/2025 4,642.50p 4,642.00p 4,638.30p 4,642.00p 43
17/02/2025 4,642.50p 4,653.00p 4,647.75p 4,647.75p 261
14/02/2025 4,642.50p 4,658.02p 4,640.50p 4,640.50p 485
13/02/2025 4,659.00p 4,661.25p 4,619.00p 4,643.25p 0
12/02/2025 4,659.00p 4,659.00p 4,642.75p 4,642.75p 12,030
11/02/2025 4,654.50p 4,676.00p 4,664.00p 4,668.75p 7
10/02/2025 4,654.50p 4,682.00p 4,663.00p 4,679.50p 20
07/02/2025 4,654.50p 4,668.00p 4,654.50p 4,656.50p 5,014
06/02/2025 4,592.50p 4,684.50p 4,669.00p 4,607.75p 223
05/02/2025 4,592.50p 4,607.75p 4,587.00p 4,607.75p 2,714
04/02/2025 4,623.00p 4,626.00p 4,601.24p 4,618.75p 3,464
03/02/2025 4,649.50p 4,622.77p 4,606.00p 4,618.75p 317
31/01/2025 4,649.50p 4,712.16p 4,692.38p 4,700.25p 275
30/01/2025 4,649.50p 4,663.50p 4,631.00p 4,641.75p 6,975
29/01/2025 4,661.50p 4,672.00p 4,648.00p 4,648.00p 12,014
28/01/2025 4,634.00p 4,640.50p 4,627.00p 4,638.25p 2,871
27/01/2025 4,567.50p 4,592.00p 4,558.00p 4,584.25p 14,954
24/01/2025 4,712.50p 4,711.00p 4,684.00p 4,684.00p 109
23/01/2025 4,712.50p 4,727.50p 4,712.50p 4,723.50p 3,403
22/01/2025 4,690.50p 4,728.75p 4,694.00p 4,728.75p 265
21/01/2025 4,690.50p 4,701.32p 4,678.00p 4,678.00p 16,164
20/01/2025 4,701.00p 4,708.50p 4,676.23p 4,680.75p 7,472
17/01/2025 4,695.50p 4,711.00p 4,668.50p 4,711.00p 2,709
16/01/2025 4,582.00p 4,676.00p 4,653.50p 4,632.00p 362
15/01/2025 4,582.00p 4,632.00p 4,574.39p 4,632.00p 13,125
14/01/2025 4,590.50p 4,602.50p 4,569.25p 4,569.25p 7,841
13/01/2025 4,591.00p 4,566.00p 4,552.25p 4,552.25p 179
10/01/2025 4,591.00p 4,591.00p 4,559.75p 4,559.75p 3,450
09/01/2025 4,555.00p 4,589.50p 4,587.50p 4,587.50p 436
08/01/2025 4,555.00p 4,578.00p 4,555.00p 4,568.25p 838
07/01/2025 4,554.00p 4,554.75p 4,554.00p 4,554.75p 2,601
06/01/2025 4,566.50p 4,590.75p 4,565.00p 4,590.75p 13,094
03/01/2025 4,562.00p 4,556.00p 4,542.00p 4,556.00p 5
02/01/2025 4,562.00p 4,562.00p 4,531.00p 4,555.50p 7,819
01/01/2025 4,521.00p 4,523.50p 4,490.50p 4,519.50p 0
31/12/2024 4,521.00p 4,523.50p 4,490.50p 4,519.50p 0
30/12/2024 4,521.00p 4,521.40p 4,491.17p 4,507.25p 514
27/12/2024 4,521.00p 4,580.00p 4,529.75p 4,529.75p 2
26/12/2024 4,521.00p 4,562.72p 4,552.00p 4,552.00p 1,204
25/12/2024 4,521.00p 4,562.72p 4,552.00p 4,552.00p 1,204
24/12/2024 4,521.00p 4,562.72p 4,552.00p 4,552.00p 1,204
23/12/2024 4,521.00p 4,530.92p 4,518.83p 4,528.50p 1,912
20/12/2024 4,486.00p 4,519.25p 4,442.48p 4,519.25p 70
19/12/2024 4,486.00p 4,499.25p 4,460.50p 4,499.25p 876
18/12/2024 4,559.00p 4,564.40p 4,559.00p 4,561.75p 545
17/12/2024 4,543.00p 4,548.25p 4,540.50p 4,548.25p 210
16/12/2024 4,582.00p 4,582.00p 4,572.50p 4,572.75p 18,344
13/12/2024 4,577.50p 4,586.61p 4,573.75p 4,573.75p 4,358
12/12/2024 4,573.00p 4,573.00p 4,548.50p 4,571.25p 578
11/12/2024 4,540.00p 4,556.75p 4,527.00p 4,556.75p 114
10/12/2024 4,540.00p 4,542.50p 4,535.50p 4,536.50p 1,100
09/12/2024 4,529.00p 4,560.50p 4,529.00p 4,530.50p 1,040
06/12/2024 4,548.50p 4,562.25p 4,541.51p 4,562.25p 5,397
05/12/2024 4,573.00p 4,566.00p 4,550.00p 4,557.25p 8
04/12/2024 4,573.00p 4,577.84p 4,560.75p 4,560.75p 15,618
03/12/2024 4,552.50p 4,560.00p 4,552.50p 4,558.50p 2,617
02/12/2024 4,566.50p 4,566.50p 4,537.70p 4,562.50p 1,367
29/11/2024 4,519.50p 4,534.00p 4,519.50p 4,534.00p 1,411
28/11/2024 4,553.00p 4,545.25p 4,518.50p 4,528.75p 0
27/11/2024 4,553.00p 4,553.00p 4,518.50p 4,518.50p 5,750
26/11/2024 4,557.50p 4,570.75p 4,557.50p 4,570.75p 2,626
25/11/2024 4,551.00p 4,560.50p 4,550.50p 4,553.50p 46,780
22/11/2024 4,529.50p 4,545.00p 4,519.51p 4,498.50p 9,970
21/11/2024 4,455.50p 4,498.50p 4,454.50p 4,498.50p 23,510
20/11/2024 4,458.50p 4,466.50p 4,428.50p 4,434.00p 15,920
19/11/2024 4,443.50p 4,452.25p 4,405.25p 4,452.25p 0
18/11/2024 4,443.50p 4,452.25p 4,435.00p 4,452.25p 108,626

Market data

Select a section