Market data

Select a section

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

(HSPS)
Sector: n/a
4,555.25p
10.25p 0.23
Last updated: 11:32:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 3,896.00p 4,093.50p 4,085.00p 4,085.00p 3
20/08/2024 3,896.00p 4,108.00p 4,087.25p 4,087.25p 286
19/08/2024 3,896.00p 4,091.00p 4,066.50p 4,084.75p 0
16/08/2024 3,896.00p 4,105.50p 4,079.00p 4,084.75p 382
15/08/2024 3,896.00p 4,094.25p 4,032.50p 4,089.25p 0
14/08/2024 3,896.00p 4,031.00p 4,027.50p 4,031.00p 12
13/08/2024 3,896.00p 4,006.75p 3,976.25p 4,004.75p 0
12/08/2024 3,896.00p 3,995.25p 3,964.25p 3,974.00p 0
09/08/2024 3,896.00p 3,983.25p 3,955.50p 3,964.25p 0
08/08/2024 3,896.00p 3,957.75p 3,882.80p 3,957.75p 100
07/08/2024 3,896.00p 3,971.50p 3,960.63p 3,969.00p 32
06/08/2024 3,896.00p 3,935.50p 3,896.00p 3,922.50p 2,953
05/08/2024 4,060.00p 3,881.75p 3,819.50p 3,881.75p 1,611
02/08/2024 4,060.00p 4,019.00p 3,944.75p 3,944.75p 108
01/08/2024 4,060.00p 4,123.97p 4,079.75p 4,079.75p 48
31/07/2024 4,060.00p 4,093.00p 4,072.00p 4,093.00p 245
30/07/2024 4,060.00p 4,056.44p 4,030.50p 4,030.50p 37
29/07/2024 4,060.00p 4,066.00p 4,036.75p 4,036.75p 12,433
26/07/2024 4,101.50p 4,030.00p 4,017.45p 4,023.00p 49
25/07/2024 4,101.50p 4,030.75p 3,983.50p 4,023.00p 0
24/07/2024 4,101.50p 4,069.56p 4,020.75p 4,020.75p 100
23/07/2024 4,101.50p 4,112.50p 4,075.75p 4,110.00p 0
22/07/2024 4,101.50p 4,075.75p 4,070.00p 4,075.75p 1
19/07/2024 4,101.50p 4,090.50p 4,056.00p 4,060.00p 0
18/07/2024 4,101.50p 4,115.00p 4,074.75p 4,074.75p 3
17/07/2024 4,101.50p 4,099.50p 4,096.50p 4,096.50p 1
16/07/2024 4,101.50p 4,156.75p 4,122.00p 4,149.50p 0
15/07/2024 4,101.50p 4,148.00p 4,123.25p 4,142.00p 0
12/07/2024 4,101.50p 4,124.75p 4,110.75p 4,124.75p 752
11/07/2024 4,101.50p 4,167.00p 4,117.75p 4,117.75p 27
10/07/2024 4,101.50p 4,147.45p 4,141.50p 4,142.25p 59
09/07/2024 4,101.50p 4,153.25p 4,129.00p 4,149.25p 0
08/07/2024 4,101.50p 4,133.25p 4,118.75p 4,129.00p 0
05/07/2024 4,101.50p 4,123.16p 4,118.75p 4,118.75p 121
04/07/2024 4,101.50p 4,132.50p 4,111.75p 4,121.25p 0
03/07/2024 4,101.50p 4,111.75p 4,108.76p 4,111.75p 365
02/07/2024 4,101.50p 4,113.00p 4,102.00p 4,108.50p 2
01/07/2024 4,101.50p 4,107.75p 4,100.00p 4,107.75p 3
28/06/2024 4,101.50p 4,138.00p 4,135.25p 4,135.25p 1,299
27/06/2024 4,101.50p 4,115.25p 4,111.00p 4,115.25p 159
26/06/2024 4,101.50p 4,115.50p 4,095.00p 4,111.25p 0
25/06/2024 4,101.50p 4,095.00p 4,090.25p 4,095.00p 684
24/06/2024 4,101.50p 4,108.00p 4,105.50p 4,105.50p 43
21/06/2024 4,101.50p 4,113.50p 4,110.18p 4,113.50p 617
20/06/2024 4,101.50p 4,134.75p 4,100.25p 4,118.25p 0
19/06/2024 4,101.50p 4,101.50p 4,100.25p 4,100.25p 33
18/06/2024 4,037.00p 4,102.22p 4,098.06p 4,099.25p 1,221
17/06/2024 4,037.00p 4,076.00p 4,069.67p 4,076.00p 122
14/06/2024 4,037.00p 4,059.50p 4,047.78p 4,059.50p 4,694
13/06/2024 4,037.00p 4,037.00p 4,034.25p 4,034.25p 70
12/06/2024 3,987.00p 4,025.44p 4,022.75p 4,022.75p 62
11/06/2024 3,987.00p 4,009.75p 3,977.50p 3,995.00p 0
10/06/2024 3,987.00p 3,993.00p 3,987.00p 3,993.00p 5,893
07/06/2024 3,919.50p 4,003.51p 3,978.54p 3,998.00p 413
06/06/2024 3,919.50p 3,980.39p 3,976.00p 3,976.00p 25
05/06/2024 3,919.50p 3,965.00p 3,911.75p 3,962.25p 0
04/06/2024 3,919.50p 3,934.75p 3,902.50p 3,911.75p 0
03/06/2024 3,919.50p 3,948.95p 3,914.25p 3,914.25p 106
31/05/2024 3,919.50p 3,909.00p 3,886.89p 3,887.25p 28
30/05/2024 3,919.50p 3,920.50p 3,911.50p 3,911.50p 10,509
29/05/2024 3,984.50p 3,943.75p 3,922.00p 3,938.75p 0
28/05/2024 3,984.50p 3,958.50p 3,935.25p 3,943.75p 0
27/05/2024 3,984.50p 3,952.25p 3,951.00p 3,952.25p 221

Market data

Select a section