Market data

Select a section

HSBC ETFS HSBC S&P 500 Ucits ETF

(HSPX)
Sector: n/a
4,516.65p
24.70p 0.55
Last updated: 17:00:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,486.20p 4,520.80p 4,483.50p 4,516.65p 31,581
15/05/2025 4,466.00p 4,492.90p 4,450.93p 4,491.95p 31,651
14/05/2025 4,481.40p 4,484.50p 4,450.50p 4,479.25p 56,281
13/05/2025 4,460.40p 4,499.76p 4,450.85p 4,487.35p 49,891
12/05/2025 4,423.40p 4,493.70p 4,400.00p 4,444.10p 39,506
09/05/2025 4,325.70p 4,330.60p 4,293.70p 4,304.00p 40,371
08/05/2025 4,317.10p 4,338.60p 4,273.78p 4,315.70p 28,149
07/05/2025 4,259.90p 4,273.24p 4,234.30p 4,247.75p 24,986
06/05/2025 4,283.30p 4,284.00p 4,215.49p 4,255.85p 43,368
05/05/2025 4,277.30p 4,312.88p 4,267.82p 4,310.30p 43,339
02/05/2025 4,277.30p 4,312.88p 4,267.82p 4,310.30p 43,339
01/05/2025 4,276.70p 4,300.30p 4,259.00p 4,293.40p 52,117
30/04/2025 4,181.10p 4,200.10p 4,008.80p 4,173.10p 34,775
29/04/2025 4,177.90p 4,183.06p 4,142.70p 4,165.10p 23,812
28/04/2025 4,204.20p 4,204.20p 4,141.80p 4,141.80p 24,191
25/04/2025 4,191.20p 4,193.30p 4,141.50p 4,160.65p 41,119
24/04/2025 4,076.10p 4,134.90p 4,049.00p 4,134.90p 70,499
23/04/2025 4,075.20p 4,163.70p 4,070.10p 4,116.40p 47,775
22/04/2025 3,924.80p 3,979.00p 3,919.80p 3,977.30p 27,243
21/04/2025 4,064.60p 4,077.40p 4,009.90p 4,030.10p 24,172
18/04/2025 4,064.60p 4,077.40p 4,009.90p 4,030.10p 24,172
17/04/2025 4,064.60p 4,077.40p 4,009.90p 4,030.10p 24,172
16/04/2025 4,060.80p 4,104.14p 4,043.40p 4,096.75p 46,097
15/04/2025 4,146.20p 4,164.52p 4,107.78p 4,136.85p 71,575
14/04/2025 4,162.20p 4,200.31p 4,141.15p 4,141.15p 38,171
11/04/2025 4,121.40p 4,127.20p 4,030.50p 4,066.00p 81,819
10/04/2025 4,274.80p 4,282.40p 4,087.90p 4,087.90p 80,625
09/04/2025 3,916.80p 3,995.90p 3,848.90p 3,950.05p 147,465
08/04/2025 4,062.30p 4,163.20p 4,053.50p 4,083.95p 125,265
07/04/2025 3,778.90p 4,130.11p 3,770.10p 3,964.40p 121,622
04/04/2025 4,154.40p 4,170.00p 3,994.30p 4,042.70p 84,850
03/04/2025 4,236.30p 4,243.40p 4,156.30p 4,187.40p 125,074
02/04/2025 4,396.40p 4,407.10p 4,348.20p 4,405.70p 45,513
01/04/2025 4,383.50p 4,407.60p 4,356.07p 4,402.30p 60,339
31/03/2025 4,315.40p 4,343.50p 4,293.86p 4,343.50p 30,915
28/03/2025 4,422.30p 4,442.20p 4,360.80p 4,360.80p 39,177
27/03/2025 4,466.20p 4,473.30p 4,430.00p 4,451.50p 43,954
26/03/2025 4,515.40p 4,528.67p 4,484.25p 4,489.00p 32,179
25/03/2025 4,501.90p 4,511.50p 4,493.00p 4,493.00p 52,303
24/03/2025 4,454.20p 4,507.50p 4,454.20p 4,505.30p 50,766
21/03/2025 4,405.70p 4,416.50p 4,379.00p 4,412.70p 42,465
20/03/2025 4,435.80p 4,450.56p 4,394.80p 4,415.30p 40,430
19/03/2025 4,366.70p 4,410.97p 4,364.73p 4,403.85p 41,796
18/03/2025 4,405.40p 4,413.62p 4,355.96p 4,366.90p 40,385
17/03/2025 4,374.50p 4,410.00p 4,367.94p 4,387.20p 75,698
14/03/2025 4,335.20p 4,399.20p 4,334.40p 4,382.95p 118,821
13/03/2025 4,338.20p 4,368.90p 4,314.00p 4,314.35p 58,095
12/03/2025 4,366.80p 4,396.80p 4,327.48p 4,364.05p 84,480
11/03/2025 4,399.50p 4,406.55p 4,331.15p 4,343.10p 53,852
10/03/2025 4,492.00p 4,493.80p 4,407.97p 4,418.80p 117,799
07/03/2025 4,501.50p 4,505.50p 4,442.00p 4,444.50p 44,636
06/03/2025 4,550.10p 4,554.10p 4,498.75p 4,535.40p 31,519
05/03/2025 4,572.80p 4,585.10p 4,508.80p 4,508.80p 54,701
04/03/2025 4,651.30p 4,654.90p 4,549.20p 4,562.30p 81,033
03/03/2025 4,773.00p 4,777.20p 4,704.29p 4,712.60p 54,149
28/02/2025 4,708.80p 4,727.20p 4,684.81p 4,709.25p 46,576
27/02/2025 4,766.40p 4,786.80p 4,730.26p 4,762.30p 40,247
26/02/2025 4,776.50p 4,782.00p 4,759.90p 4,767.10p 30,875
25/02/2025 4,776.10p 4,785.87p 4,711.50p 4,720.30p 24,280
24/02/2025 4,820.00p 4,832.30p 4,780.40p 4,802.25p 52,983
21/02/2025 4,871.40p 4,888.60p 4,849.00p 4,855.20p 35,282
20/02/2025 4,909.20p 4,909.90p 4,860.90p 4,868.70p 56,059
19/02/2025 4,899.70p 4,915.70p 4,894.90p 4,913.50p 48,001
18/02/2025 4,902.20p 4,917.60p 4,886.37p 4,892.75p 50,784
17/02/2025 4,902.70p 4,910.30p 4,899.26p 4,900.35p 17,329
14/02/2025 4,911.00p 4,916.30p 4,886.90p 4,891.90p 34,480
13/02/2025 4,884.30p 4,917.61p 4,877.20p 4,894.35p 29,085
12/02/2025 4,912.00p 4,920.20p 4,883.95p 4,894.20p 33,326
11/02/2025 4,940.00p 4,941.30p 4,908.88p 4,922.70p 51,981
10/02/2025 4,911.00p 4,938.60p 4,909.23p 4,933.65p 38,038
07/02/2025 4,928.20p 4,937.16p 4,886.70p 4,911.20p 30,066
06/02/2025 4,903.40p 4,950.90p 4,903.29p 4,856.50p 75,544
05/02/2025 4,845.60p 4,856.50p 4,824.56p 4,856.50p 26,471
04/02/2025 4,868.90p 4,878.40p 4,848.34p 4,873.10p 48,401
03/02/2025 4,867.60p 4,883.10p 4,838.60p 4,873.10p 46,009
31/01/2025 4,938.60p 4,967.70p 4,938.09p 4,955.00p 20,932
30/01/2025 4,911.10p 4,920.16p 4,875.41p 4,893.75p 29,019
29/01/2025 4,941.60p 4,956.64p 4,923.80p 4,924.90p 34,986
28/01/2025 4,903.00p 4,928.25p 4,883.70p 4,915.80p 46,846
27/01/2025 4,890.10p 4,893.60p 4,798.34p 4,856.65p 50,611
24/01/2025 4,999.90p 5,000.50p 4,957.69p 4,963.35p 15,021
23/01/2025 5,004.60p 5,012.50p 4,992.51p 5,006.05p 29,374
22/01/2025 4,985.80p 5,010.60p 4,973.00p 5,010.60p 20,878
21/01/2025 4,964.70p 4,985.70p 4,953.60p 4,959.70p 55,756
20/01/2025 4,980.60p 4,995.90p 4,951.53p 4,959.65p 73,403
17/01/2025 4,943.20p 4,993.40p 4,942.89p 4,991.00p 45,273
16/01/2025 4,953.20p 4,957.71p 4,921.43p 4,907.50p 31,970
15/01/2025 4,840.10p 4,913.10p 4,836.70p 4,907.50p 33,797
14/01/2025 4,860.60p 4,892.60p 4,833.10p 4,839.95p 28,176
13/01/2025 4,840.00p 4,841.40p 4,817.60p 4,823.35p 30,881
10/01/2025 4,866.10p 4,876.58p 4,814.50p 4,831.05p 41,786
09/01/2025 4,871.20p 4,885.09p 4,849.20p 4,864.50p 24,897
08/01/2025 4,808.40p 4,853.40p 4,807.60p 4,839.85p 22,823
07/01/2025 4,819.70p 4,844.70p 4,807.49p 4,826.20p 42,102
06/01/2025 4,840.30p 4,870.70p 4,829.00p 4,864.45p 68,370
03/01/2025 4,804.50p 4,830.10p 4,796.90p 4,828.50p 23,153
02/01/2025 4,786.90p 4,850.18p 4,776.43p 4,827.10p 30,817
01/01/2025 4,773.00p 4,791.40p 4,758.08p 4,787.90p 9,585
31/12/2024 4,773.00p 4,791.40p 4,758.08p 4,787.90p 9,585
30/12/2024 4,793.80p 4,805.31p 4,736.84p 4,776.00p 15,403
27/12/2024 4,867.60p 4,873.70p 4,785.39p 4,799.45p 11,101
26/12/2024 4,831.30p 4,836.80p 4,821.00p 4,824.20p 12,340
25/12/2024 4,831.30p 4,836.80p 4,821.00p 4,824.20p 12,340
24/12/2024 4,831.30p 4,836.80p 4,821.00p 4,824.20p 12,340
23/12/2024 4,805.60p 4,806.70p 4,774.10p 4,797.70p 23,968
20/12/2024 4,742.80p 4,789.30p 4,692.55p 4,789.05p 48,907
19/12/2024 4,727.60p 4,771.60p 4,708.66p 4,767.40p 34,007
18/12/2024 4,833.00p 4,841.20p 4,817.15p 4,832.70p 31,949
17/12/2024 4,828.20p 4,838.53p 4,808.90p 4,819.50p 30,549
16/12/2024 4,847.80p 4,857.80p 4,839.59p 4,844.70p 40,891
13/12/2024 4,863.60p 4,865.50p 4,844.50p 4,845.60p 16,099
12/12/2024 4,820.70p 4,850.04p 4,815.90p 4,842.15p 12,880
11/12/2024 4,801.00p 4,828.75p 4,793.20p 4,828.75p 30,121
10/12/2024 4,808.40p 4,820.00p 4,798.50p 4,806.90p 35,874
09/12/2024 4,833.10p 4,833.81p 4,789.90p 4,799.85p 24,103
06/12/2024 4,813.70p 4,845.57p 4,600.60p 4,833.35p 33,029
05/12/2024 4,833.00p 4,842.03p 4,822.61p 4,828.80p 21,733
04/12/2024 4,834.80p 4,855.50p 4,828.68p 4,832.20p 43,185
03/12/2024 4,833.60p 4,839.80p 4,819.81p 4,827.00p 70,339
02/12/2024 4,803.00p 4,846.50p 4,793.26p 4,834.00p 35,635
29/11/2024 4,782.00p 4,805.20p 4,778.80p 4,804.00p 27,108
28/11/2024 4,799.80p 4,805.15p 4,795.95p 4,798.80p 18,279
27/11/2024 4,835.70p 4,835.70p 4,783.20p 4,842.70p 47,377
26/11/2024 4,824.00p 4,842.70p 4,811.40p 4,842.70p 15,732
25/11/2024 4,824.40p 4,837.00p 4,810.22p 4,826.00p 37,117
22/11/2024 4,788.90p 4,821.51p 4,781.50p 4,765.85p 32,686
21/11/2024 4,722.90p 4,768.80p 4,711.50p 4,765.85p 32,068
20/11/2024 4,722.10p 4,736.25p 4,687.18p 4,697.85p 22,661
19/11/2024 4,708.40p 4,713.12p 4,679.85p 4,712.90p 37,613
18/11/2024 4,709.80p 4,737.20p 4,694.70p 4,717.55p 242,177

Market data

Select a section