Market data

Select a section

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

(HSPS)
Sector: n/a
4,606.00p
-14.50p -0.31
Last updated: 16:36:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 4,457.50p 4,457.50p 4,444.00p 4,489.00p 10,802
14/11/2024 4,480.00p 4,511.50p 4,489.00p 4,489.00p 5
13/11/2024 4,480.00p 4,496.00p 4,474.00p 4,480.00p 288
12/11/2024 4,480.00p 4,482.00p 4,460.50p 4,480.00p 4,536
11/11/2024 4,458.50p 4,465.00p 4,450.00p 4,450.75p 3,553
08/11/2024 4,224.00p 4,424.75p 4,404.05p 4,424.75p 930
07/11/2024 4,224.00p 4,385.20p 4,382.00p 4,382.00p 97
06/11/2024 4,224.00p 4,376.90p 4,367.25p 4,367.25p 24
05/11/2024 4,224.00p 4,225.75p 4,203.50p 4,225.75p 261
04/11/2024 4,224.00p 4,224.00p 4,205.88p 4,216.00p 910
01/11/2024 4,283.50p 4,239.34p 4,234.25p 4,234.25p 80
31/10/2024 4,283.50p 4,251.74p 4,238.00p 4,247.00p 37
30/10/2024 4,283.50p 4,301.50p 4,273.00p 4,277.50p 0
29/10/2024 4,283.50p 4,281.50p 4,277.50p 4,277.50p 2
28/10/2024 4,283.50p 4,296.00p 4,283.25p 4,283.25p 403
25/10/2024 4,283.50p 4,290.50p 4,282.30p 4,290.50p 33
24/10/2024 4,283.50p 4,284.00p 4,271.25p 4,278.25p 11,509
23/10/2024 4,276.00p 4,302.44p 4,278.25p 4,278.25p 171
22/10/2024 4,276.00p 4,287.75p 4,285.00p 4,287.75p 3
21/10/2024 4,276.00p 4,296.50p 4,274.50p 4,275.75p 0
18/10/2024 4,276.00p 4,284.00p 4,274.00p 4,284.00p 14,162
17/10/2024 4,268.50p 4,304.77p 4,294.25p 4,294.25p 244
16/10/2024 4,268.50p 4,279.50p 4,249.50p 4,270.00p 0
15/10/2024 4,268.50p 4,268.50p 4,253.50p 4,253.50p 10
14/10/2024 4,235.00p 4,269.75p 4,252.50p 4,269.75p 364
11/10/2024 4,240.00p 4,241.43p 4,208.50p 4,235.00p 28
10/10/2024 4,173.00p 4,236.00p 4,205.00p 4,225.25p 0
09/10/2024 4,173.00p 4,207.00p 4,189.56p 4,207.00p 26
08/10/2024 4,173.00p 4,180.50p 4,165.00p 4,179.75p 787
07/10/2024 4,165.00p 4,182.00p 4,162.25p 4,177.50p 0
04/10/2024 4,165.00p 4,171.19p 4,137.15p 4,152.75p 2,942
03/10/2024 4,082.00p 4,146.29p 4,138.50p 4,140.75p 1,146
02/10/2024 4,082.00p 4,105.25p 4,089.50p 4,105.25p 245
01/10/2024 4,082.00p 4,092.02p 4,091.25p 4,091.25p 51
30/09/2024 4,082.00p 4,082.00p 4,073.00p 4,077.75p 1,746
27/09/2024 4,004.50p 4,094.02p 4,084.00p 4,092.25p 43
26/09/2024 4,004.50p 4,078.00p 4,075.00p 4,075.00p 7
25/09/2024 4,004.50p 4,087.75p 4,081.37p 4,087.75p 24
24/09/2024 4,004.50p 4,085.02p 4,058.75p 4,072.50p 660
23/09/2024 4,004.50p 4,097.00p 4,080.50p 4,080.50p 11
20/09/2024 4,004.50p 4,102.50p 4,073.75p 4,078.75p 0
19/09/2024 4,004.50p 4,112.25p 4,094.11p 4,063.00p 25
18/09/2024 4,004.50p 4,092.50p 4,049.25p 4,063.00p 0
17/09/2024 4,004.50p 4,095.00p 4,092.50p 4,092.50p 49
16/09/2024 4,004.50p 4,056.50p 4,050.75p 4,050.75p 24
13/09/2024 4,004.50p 4,076.00p 4,067.00p 4,047.75p 1,462
12/09/2024 4,004.50p 4,065.85p 4,047.75p 3,970.50p 17
11/09/2024 4,004.50p 4,004.50p 3,960.04p 3,995.75p 2,702
10/09/2024 4,030.50p 3,995.75p 3,975.00p 3,995.75p 2
09/09/2024 4,030.50p 3,968.50p 3,963.73p 3,968.50p 378
06/09/2024 4,030.50p 3,954.70p 3,925.75p 3,925.75p 31
05/09/2024 4,030.50p 4,011.75p 3,968.25p 3,972.25p 0
04/09/2024 4,030.50p 4,008.00p 4,002.31p 4,003.50p 73
03/09/2024 4,030.50p 4,084.44p 4,051.50p 4,051.50p 121
02/09/2024 4,030.50p 4,092.87p 4,089.50p 4,057.25p 245
30/08/2024 4,030.50p 4,058.00p 4,057.25p 4,057.25p 5
29/08/2024 4,030.50p 4,082.00p 4,022.75p 4,074.50p 0
28/08/2024 4,030.50p 4,032.00p 4,030.50p 4,032.00p 1,686
27/08/2024 3,896.00p 4,055.50p 4,027.75p 4,042.25p 0
26/08/2024 3,896.00p 4,083.00p 4,074.25p 4,074.25p 1
23/08/2024 3,896.00p 4,083.00p 4,074.25p 4,074.25p 1
22/08/2024 3,896.00p 4,083.00p 4,074.25p 4,074.25p 1

Market data

Select a section