Market data

Select a section

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

(HSPS)
Sector: n/a
5,019.00p
-17.00p -0.34
Last updated: 16:40:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,019.00p 5,061.00p 5,015.00p 5,019.00p 754
30/10/2025 5,032.00p 5,036.00p 5,036.00p 5,036.00p 172
27/10/2025 4,701.00p 4,955.50p 4,947.82p 4,954.75p 2,280
23/10/2025 4,701.00p 4,861.00p 4,858.50p 4,861.00p 122
21/10/2025 4,701.00p 4,847.50p 4,841.50p 4,847.50p 11
20/10/2025 4,701.00p 4,828.50p 4,788.00p 4,828.50p 56
17/10/2025 4,701.00p 4,757.00p 4,701.00p 4,757.00p 2,800
16/10/2025 4,831.50p 4,829.50p 4,783.00p 4,790.25p 0
15/10/2025 4,831.50p 4,831.50p 4,815.75p 4,815.75p 3,859
14/10/2025 4,754.00p 4,794.75p 4,754.00p 4,794.75p 1,602
13/10/2025 4,882.00p 4,809.75p 4,768.50p 4,802.50p 0
09/10/2025 4,745.00p 4,875.00p 4,859.50p 4,875.00p 117
08/10/2025 4,745.00p 4,847.25p 4,826.00p 4,847.25p 250
07/10/2025 4,745.00p 4,849.15p 4,809.75p 4,809.75p 310
06/10/2025 4,745.00p 4,812.75p 4,808.62p 4,812.75p 103
03/10/2025 4,745.00p 4,822.00p 4,817.00p 4,817.00p 107
02/10/2025 4,745.00p 4,814.50p 4,807.05p 4,810.75p 307
01/10/2025 4,745.00p 4,777.50p 4,745.00p 4,777.50p 2,957
30/09/2025 4,773.50p 4,763.50p 4,760.50p 4,760.50p 73
29/09/2025 4,773.50p 4,787.20p 4,772.00p 4,772.00p 37
26/09/2025 4,773.50p 4,773.50p 4,755.00p 4,755.00p 1,811
25/09/2025 4,749.00p 4,760.59p 4,748.00p 4,760.50p 2,968
24/09/2025 4,770.50p 4,779.50p 4,757.75p 4,760.75p 11
23/09/2025 4,770.50p 4,774.00p 4,763.00p 4,763.00p 975
22/09/2025 4,748.50p 4,763.50p 4,742.00p 4,759.00p 1,604
19/09/2025 4,697.00p 4,752.75p 4,720.00p 4,738.50p 0
18/09/2025 4,697.00p 4,717.25p 4,697.00p 4,717.25p 1,601
17/09/2025 4,666.50p 4,667.00p 4,648.25p 4,648.25p 48,381
16/09/2025 4,679.50p 4,669.50p 4,658.75p 4,658.75p 110
15/09/2025 4,679.50p 4,679.00p 4,666.50p 4,679.00p 106
12/09/2025 4,679.50p 4,683.00p 4,674.06p 4,679.50p 683
11/09/2025 4,613.50p 4,671.75p 4,663.72p 4,669.00p 121
10/09/2025 4,613.50p 4,651.00p 4,643.00p 4,644.75p 321
09/09/2025 4,613.50p 4,620.50p 4,612.00p 4,620.50p 96
08/09/2025 4,613.50p 4,624.50p 4,613.50p 4,624.50p 2,800
05/09/2025 4,637.50p 4,656.69p 4,603.00p 4,603.00p 3,226
04/09/2025 4,609.00p 4,637.50p 4,626.90p 4,637.50p 43
02/09/2025 4,614.00p 4,614.00p 4,583.75p 4,583.75p 2,890
01/09/2025 4,590.00p 4,595.25p 4,592.00p 4,595.25p 48
29/08/2025 4,590.00p 4,639.00p 4,598.75p 4,598.75p 2,073
28/08/2025 4,590.00p 4,621.50p 4,613.25p 4,613.25p 2
27/08/2025 4,590.00p 4,628.87p 4,625.00p 4,625.00p 216
26/08/2025 4,590.00p 4,598.50p 4,592.50p 4,592.75p 110
25/08/2025 4,590.00p 4,598.50p 4,574.50p 4,598.50p 3,452
22/08/2025 4,590.00p 4,598.50p 4,574.50p 4,598.50p 3,452
21/08/2025 4,579.00p 4,578.50p 4,571.75p 4,571.75p 109
20/08/2025 4,579.00p 4,570.00p 4,554.75p 4,554.75p 1,316
19/08/2025 4,579.00p 4,592.50p 4,579.00p 4,579.75p 1,040
18/08/2025 4,589.50p 4,589.50p 4,569.00p 4,582.50p 0
15/08/2025 4,589.50p 4,573.50p 4,571.75p 4,571.75p 18
14/08/2025 4,589.50p 4,594.00p 4,484.75p 4,581.25p 0
13/08/2025 4,589.50p 4,585.00p 4,573.50p 4,573.50p 239
12/08/2025 4,589.50p 4,569.25p 4,557.54p 4,569.25p 54
11/08/2025 4,589.50p 4,586.75p 4,559.00p 4,580.75p 0
08/08/2025 4,589.50p 4,566.09p 4,546.12p 4,559.00p 4,096
07/08/2025 4,589.50p 4,589.50p 4,542.00p 4,542.00p 4,675
06/08/2025 4,559.50p 4,565.75p 4,559.50p 4,565.75p 1,701
05/08/2025 4,512.50p 4,596.75p 4,548.25p 4,552.00p 0
04/08/2025 4,512.50p 4,566.00p 4,539.50p 4,566.00p 48
01/08/2025 4,512.50p 4,592.93p 4,512.50p 4,523.75p 3,071
31/07/2025 4,452.50p 4,665.50p 4,662.75p 4,639.75p 8
30/07/2025 4,452.50p 4,611.25p 4,584.78p 4,611.25p 169
29/07/2025 4,452.50p 4,622.50p 4,592.75p 4,592.75p 249
28/07/2025 4,452.50p 4,588.24p 4,581.00p 4,581.00p 16
24/07/2025 4,452.50p 4,534.25p 4,482.75p 4,528.25p 0
23/07/2025 4,452.50p 4,488.50p 4,482.75p 4,482.75p 62
22/07/2025 4,452.50p 4,491.82p 4,479.50p 4,479.50p 298
21/07/2025 4,452.50p 4,510.50p 4,497.92p 4,504.75p 1,863
18/07/2025 4,452.50p 4,509.59p 4,499.50p 4,499.50p 50
17/07/2025 4,452.50p 4,507.25p 4,450.50p 4,504.75p 0
16/07/2025 4,452.50p 4,487.12p 4,450.50p 4,450.50p 22
15/07/2025 4,452.50p 4,504.77p 4,492.51p 4,498.75p 434
14/07/2025 4,452.50p 4,473.50p 4,444.26p 4,473.50p 48
11/07/2025 4,452.50p 4,452.50p 4,452.00p 4,452.00p 338
10/07/2025 4,433.00p 4,445.75p 4,433.00p 4,445.75p 1,477
09/07/2025 4,276.00p 4,415.75p 4,413.52p 4,415.75p 157
08/07/2025 4,276.00p 4,423.75p 4,390.00p 4,406.25p 0
07/07/2025 4,276.00p 4,423.50p 4,393.75p 4,394.25p 0
04/07/2025 4,276.00p 4,394.37p 4,392.50p 4,393.75p 31
03/07/2025 4,276.00p 4,425.25p 4,376.00p 4,414.75p 0
02/07/2025 4,276.00p 4,383.75p 4,356.00p 4,383.75p 2
01/07/2025 4,276.00p 4,345.25p 4,312.50p 4,341.00p 0
30/06/2025 4,276.00p 4,346.00p 4,335.25p 4,335.25p 120
27/06/2025 4,276.00p 4,329.50p 4,284.25p 4,326.00p 0
26/06/2025 4,276.00p 4,284.25p 4,274.07p 4,284.25p 223
25/06/2025 4,276.00p 4,313.00p 4,285.00p 4,297.25p 0
24/06/2025 4,276.00p 4,285.00p 4,276.00p 4,285.00p 2,900
23/06/2025 4,262.00p 4,281.50p 4,257.75p 4,257.75p 362
20/06/2025 4,262.00p 4,263.35p 4,258.75p 4,258.75p 190
19/06/2025 4,262.00p 4,262.00p 4,240.75p 4,240.75p 3,836
18/06/2025 4,251.00p 4,281.75p 4,277.26p 4,281.75p 240
17/06/2025 4,251.00p 4,275.75p 4,248.26p 4,275.75p 5,003
16/06/2025 4,246.00p 4,265.00p 4,243.50p 4,265.00p 5,757
13/06/2025 4,240.50p 4,246.25p 4,236.02p 4,246.25p 118
12/06/2025 4,240.50p 4,263.50p 4,240.50p 4,263.50p 2,800
11/06/2025 4,299.50p 4,299.50p 4,287.50p 4,287.50p 7,216
10/06/2025 4,223.00p 4,277.25p 4,271.38p 4,277.25p 457
09/06/2025 4,223.00p 4,257.50p 4,248.50p 4,248.50p 2
06/06/2025 4,223.00p 4,258.80p 4,222.83p 4,253.25p 155
05/06/2025 4,223.00p 4,234.50p 4,204.50p 4,232.50p 9,902
04/06/2025 4,231.50p 4,252.25p 4,219.25p 4,230.00p 0
03/06/2025 4,231.50p 4,231.75p 4,182.00p 4,230.50p 0
02/06/2025 4,231.50p 4,174.25p 4,165.00p 4,174.25p 106
30/05/2025 4,231.50p 4,209.00p 4,201.75p 4,201.75p 11
29/05/2025 4,231.50p 4,263.65p 4,210.25p 4,210.25p 1,932
28/05/2025 4,145.00p 4,234.00p 4,193.88p 4,207.00p 491
27/05/2025 4,145.00p 4,187.00p 4,174.00p 4,187.00p 50
26/05/2025 4,145.00p 4,145.00p 4,086.50p 4,119.00p 9,792
23/05/2025 4,145.00p 4,145.00p 4,086.50p 4,119.00p 9,792
22/05/2025 4,155.50p 4,192.16p 4,155.50p 4,172.00p 296
21/05/2025 4,229.50p 4,232.50p 4,227.50p 4,232.50p 3,160
20/05/2025 4,268.00p 4,268.25p 4,268.00p 4,268.25p 65
19/05/2025 4,262.50p 4,263.50p 4,224.61p 4,260.50p 4,596
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

Market data

Select a section