Market data

Select a section

HSBC ETFS HSBC S&P 500 Ucits ETF

(HSPX)
Sector: n/a
4,825.95p
11.50p 0.24
Last updated: 11:33:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4,401.20p 4,401.20p 4,355.16p 4,364.55p 18,215
16/07/2024 4,405.80p 4,424.50p 4,391.80p 4,420.50p 19,530
15/07/2024 4,397.50p 4,418.50p 4,395.07p 4,410.30p 21,768
12/07/2024 4,390.00p 4,394.80p 4,367.27p 4,394.40p 11,473
11/07/2024 4,433.70p 4,439.27p 4,386.45p 4,386.45p 22,230
10/07/2024 4,418.50p 4,423.25p 4,410.13p 4,413.50p 20,710
09/07/2024 4,414.20p 4,422.46p 4,410.33p 4,420.80p 42,782
08/07/2024 4,398.40p 4,399.94p 4,392.58p 4,399.55p 16,319
05/07/2024 4,394.70p 4,397.20p 4,370.60p 4,389.10p 36,530
04/07/2024 4,396.70p 4,400.39p 4,388.42p 4,388.60p 33,940
03/07/2024 4,396.30p 4,398.43p 4,370.85p 4,380.30p 24,038
02/07/2024 4,379.20p 4,387.29p 4,358.48p 4,378.20p 13,535
01/07/2024 4,374.60p 4,380.10p 4,353.41p 4,376.75p 11,772
28/06/2024 4,404.30p 4,427.50p 4,398.50p 4,408.30p 12,433
27/06/2024 4,381.20p 4,391.63p 4,378.10p 4,380.60p 14,991
26/06/2024 4,376.10p 4,384.78p 4,368.80p 4,378.10p 16,124
25/06/2024 4,353.80p 4,364.47p 4,344.52p 4,363.85p 26,117
24/06/2024 4,378.00p 4,381.50p 4,359.39p 4,374.30p 25,717
21/06/2024 4,380.70p 4,389.50p 4,331.60p 4,382.35p 23,283
20/06/2024 4,393.80p 4,399.20p 4,383.40p 4,387.60p 8,309
19/06/2024 4,368.50p 4,373.10p 4,364.61p 4,368.25p 24,149
18/06/2024 4,366.60p 4,376.70p 4,360.27p 4,366.70p 39,154
17/06/2024 4,342.00p 4,345.30p 4,330.90p 4,341.10p 21,988
14/06/2024 4,319.20p 4,337.40p 4,301.30p 4,325.25p 15,485
13/06/2024 4,306.60p 4,308.90p 4,291.30p 4,298.65p 29,568
12/06/2024 4,271.00p 4,289.21p 4,266.58p 4,286.35p 56,423
11/06/2024 4,264.60p 4,267.10p 4,240.47p 4,255.85p 21,596
10/06/2024 4,248.20p 4,259.30p 4,243.60p 4,255.10p 17,777
07/06/2024 4,240.00p 4,264.18p 4,230.20p 4,260.45p 22,187
06/06/2024 4,236.70p 4,246.75p 4,232.60p 4,236.20p 17,807
05/06/2024 4,197.40p 4,221.48p 4,192.20p 4,220.70p 24,557
04/06/2024 4,171.30p 4,180.30p 4,160.21p 4,164.30p 19,282
03/06/2024 4,204.80p 4,215.90p 4,167.14p 4,168.90p 11,905
31/05/2024 4,164.20p 4,174.56p 4,133.10p 4,141.40p 26,389
30/05/2024 4,175.60p 4,181.40p 4,162.10p 4,165.90p 17,179
29/05/2024 4,193.60p 4,199.30p 4,180.72p 4,195.20p 26,875
28/05/2024 4,210.80p 4,219.80p 4,194.30p 4,199.80p 23,539
27/05/2024 4,200.30p 4,212.70p 4,197.21p 4,210.70p 25,540

Market data

Select a section