Market data

Select a section

HSBC ETFS HSBC S&P 500 Ucits ETF

(HSPX)
Sector: n/a
4,991.00p
60.65p 1.23
Last updated: 17:00:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 4,726.00p 4,737.40p 4,701.28p 4,756.25p 18,261
14/11/2024 4,768.80p 4,798.50p 4,749.80p 4,756.25p 21,499
13/11/2024 4,739.60p 4,764.50p 4,729.30p 4,748.40p 32,353
12/11/2024 4,730.50p 4,750.50p 4,721.10p 4,748.40p 32,043
11/11/2024 4,713.10p 4,730.80p 4,709.50p 4,716.50p 24,828
08/11/2024 4,659.90p 4,688.40p 4,648.60p 4,688.40p 32,584
07/11/2024 4,639.60p 4,654.60p 4,630.70p 4,643.70p 63,263
06/11/2024 4,626.90p 4,652.16p 4,610.22p 4,629.30p 70,008
05/11/2024 4,456.50p 4,478.40p 4,443.55p 4,477.25p 57,832
04/11/2024 4,467.40p 4,478.70p 4,452.55p 4,466.90p 33,750
01/11/2024 4,481.80p 4,496.90p 4,461.63p 4,486.65p 33,969
31/10/2024 4,489.90p 4,505.50p 4,485.37p 4,499.75p 23,552
30/10/2024 4,540.80p 4,553.30p 4,529.98p 4,530.90p 25,675
29/10/2024 4,535.60p 4,540.10p 4,493.10p 4,530.90p 100,851
28/10/2024 4,549.90p 4,555.50p 4,530.89p 4,534.70p 68,252
25/10/2024 4,531.00p 4,556.27p 4,527.70p 4,546.05p 36,011
24/10/2024 4,536.60p 4,550.80p 4,520.40p 4,532.10p 69,609
23/10/2024 4,545.70p 4,559.90p 4,531.11p 4,532.10p 79,926
22/10/2024 4,538.90p 4,547.50p 4,529.90p 4,544.20p 82,408
21/10/2024 4,540.00p 4,549.67p 4,529.74p 4,529.75p 59,395
18/10/2024 4,519.40p 4,539.20p 4,519.40p 4,538.85p 50,161
17/10/2024 4,551.40p 4,575.04p 4,470.40p 4,549.75p 21,764
16/10/2024 4,525.60p 4,527.30p 4,503.47p 4,522.95p 188,960
15/10/2024 4,538.20p 4,539.06p 4,499.10p 4,506.45p 36,224
14/10/2024 4,492.00p 4,532.80p 4,491.50p 4,524.05p 70,491
11/10/2024 4,473.00p 4,489.50p 4,456.70p 4,489.50p 34,446
10/10/2024 4,471.40p 4,479.30p 4,457.40p 4,477.20p 37,214
09/10/2024 4,431.50p 4,459.44p 4,426.90p 4,457.95p 44,747
08/10/2024 4,396.10p 4,430.40p 4,392.65p 4,428.20p 26,296
07/10/2024 4,420.80p 4,429.00p 4,411.10p 4,427.80p 44,857
04/10/2024 4,382.90p 4,437.72p 4,372.00p 4,400.55p 31,808
03/10/2024 4,373.70p 4,402.63p 4,357.40p 4,389.10p 81,676
02/10/2024 4,329.60p 4,352.87p 4,319.11p 4,350.00p 53,894
01/10/2024 4,346.70p 4,367.00p 4,317.20p 4,334.85p 15,734
30/09/2024 4,323.80p 4,331.90p 4,305.50p 4,322.20p 97,506
27/09/2024 4,330.40p 4,339.30p 4,328.19p 4,333.20p 50,784
26/09/2024 4,362.90p 4,366.63p 4,314.96p 4,315.50p 31,421
25/09/2024 4,309.30p 4,332.95p 4,307.29p 4,332.40p 41,287
24/09/2024 4,332.50p 4,332.90p 4,299.17p 4,314.95p 14,017
23/09/2024 4,333.60p 4,346.39p 4,322.08p 4,323.40p 36,352
20/09/2024 4,324.60p 4,335.81p 4,318.85p 4,321.45p 53,229
19/09/2024 4,330.60p 4,360.90p 4,325.90p 4,304.85p 21,366
18/09/2024 4,321.30p 4,323.10p 4,292.90p 4,304.85p 17,708
17/09/2024 4,312.30p 4,340.68p 4,307.24p 4,335.35p 26,694
16/09/2024 4,309.70p 4,314.80p 4,284.26p 4,290.70p 20,618
13/09/2024 4,309.90p 4,320.10p 4,297.70p 4,287.95p 26,105
12/09/2024 4,303.40p 4,308.38p 4,284.33p 4,207.20p 50,985
11/09/2024 4,230.00p 4,246.27p 4,194.33p 4,233.75p 25,562
10/09/2024 4,215.80p 4,239.21p 4,206.20p 4,233.75p 23,029
09/09/2024 4,185.90p 4,214.90p 4,183.40p 4,206.20p 31,571
06/09/2024 4,192.50p 4,227.80p 4,157.93p 4,158.65p 27,819
05/09/2024 4,229.40p 4,248.90p 4,207.80p 4,207.80p 38,447
04/09/2024 4,231.40p 4,253.80p 4,226.50p 4,241.15p 13,148
03/09/2024 4,339.60p 4,342.10p 4,282.51p 4,292.30p 40,633
02/09/2024 4,327.20p 4,336.85p 4,312.10p 4,298.75p 35,017
30/08/2024 4,293.40p 4,316.77p 4,290.40p 4,298.75p 42,737
29/08/2024 4,264.20p 4,322.79p 4,261.60p 4,314.90p 146,155
28/08/2024 4,291.10p 4,300.10p 4,268.04p 4,272.60p 9,358
27/08/2024 4,294.20p 4,295.40p 4,272.23p 4,281.45p 13,353
26/08/2024 4,327.80p 4,339.30p 4,316.70p 4,316.70p 18,992
23/08/2024 4,327.80p 4,339.30p 4,316.70p 4,316.70p 18,992
22/08/2024 4,327.80p 4,339.30p 4,316.70p 4,316.70p 18,992
21/08/2024 4,335.90p 4,345.00p 4,321.85p 4,329.15p 19,016
20/08/2024 4,355.10p 4,358.62p 4,326.20p 4,327.35p 37,006
19/08/2024 4,316.00p 4,333.50p 4,312.00p 4,328.30p 21,712
16/08/2024 4,349.30p 4,352.70p 4,309.86p 4,328.30p 12,716
15/08/2024 4,283.70p 4,336.60p 4,277.47p 4,331.65p 28,777
14/08/2024 4,269.80p 4,272.50p 4,244.54p 4,271.85p 17,172
13/08/2024 4,221.70p 4,244.90p 4,215.52p 4,242.65p 30,701
12/08/2024 4,219.10p 4,233.14p 4,203.23p 4,211.05p 27,688
09/08/2024 4,195.00p 4,218.56p 4,193.45p 4,203.50p 38,355
08/08/2024 4,124.10p 4,200.02p 4,109.66p 4,193.35p 32,036
07/08/2024 4,176.30p 4,224.40p 4,170.75p 4,206.10p 28,067
06/08/2024 4,142.70p 4,182.59p 4,124.29p 4,157.30p 126,486
05/08/2024 4,112.40p 4,126.20p 4,030.83p 4,112.45p 64,745
02/08/2024 4,276.40p 4,278.75p 4,171.36p 4,179.30p 32,455
01/08/2024 4,362.00p 4,380.39p 4,317.91p 4,323.15p 24,383
31/07/2024 4,298.80p 4,337.50p 4,298.80p 4,337.30p 17,124
30/07/2024 4,289.20p 4,306.26p 4,264.40p 4,270.85p 15,817
29/07/2024 4,298.00p 4,311.70p 4,272.20p 4,272.20p 19,093
26/07/2024 4,251.70p 4,278.09p 4,247.60p 4,262.80p 25,016
25/07/2024 4,254.80p 4,272.00p 4,220.23p 4,262.80p 31,718
24/07/2024 4,337.10p 4,341.76p 4,281.78p 4,283.80p 20,548
23/07/2024 4,358.00p 4,380.30p 4,348.90p 4,379.00p 17,600
22/07/2024 4,331.20p 4,362.00p 4,325.00p 4,341.10p 29,136
19/07/2024 4,345.30p 4,359.00p 4,323.80p 4,324.60p 15,183
18/07/2024 4,364.50p 4,381.71p 4,336.60p 4,336.60p 16,665

Market data

Select a section