HSBC S&P 500 UCITS ETF (HSPD.L) LSE

69.54

+0.2675(+0.39%)

Updated at December 05 09:29AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202569.3469.2769.2769.4669.2520,292
December 03, 202569.1669.1669.1669.2768.925,701
December 02, 202568.8368.9168.9169.2868.8359,440
December 01, 202568.8269.0369.0369.0668.7833,032
November 28, 202568.9369.1769.1769.1768.932,032
November 27, 202568.968.9268.9268.9268.896,737
November 26, 202568.768.6868.6868.768.5521,769
November 25, 202567.7567.7667.7667.8267.6528,109
November 24, 202567.1567.6967.6967.766.8911,068
November 21, 202566.1466.4666.4666.4666.0710,079
November 20, 202568.0167.767.768.3567.714,860
November 19, 202566.9867.0867.0867.5566.9715,455
November 18, 202567.2867.0167.0167.3666.641,993
November 17, 202568.4467.9667.9668.5267.7326,484
November 14, 202567.9568.2968.2968.2967.3934,684
November 13, 202569.3668.5568.5569.3668.4746,864
November 12, 202569.3969.1769.1769.5169.1729,926
November 11, 202568.9668.8568.8568.9968.8217,924
November 10, 202568.4968.4768.4768.868.46104,762
November 07, 202568.1467.1967.1968.1467.1716,258
November 06, 202568.5268.0768.0768.8567.9913,647
November 05, 202568.2868.7568.7568.7568.259,913
November 04, 202568.4868.7468.7468.868.4715,739
November 03, 202569.1969.2169.2169.4769.1126,544
October 31, 202569.569.1369.1369.669.1240,851
October 30, 202569.6869.3669.3669.7169.1267,523
October 29, 202569.8369.7969.7969.969.7140,356
October 28, 202569.569.6169.6169.6669.4643,315
October 27, 202569.269.2969.2969.3169.1733,160
October 24, 202568.368.7468.7468.7468.246,522
October 23, 202567.8167.9267.9267.9767.633,199
October 22, 202568.1367.6967.6968.1567.699,818
October 21, 20256868.1268.1268.1867.9523,754
October 20, 202567.6567.9967.9968.0267.4530,113
October 17, 202566.3766.8566.8567.0566.0846,734
October 16, 202567.667.4967.4967.7367.4925,002
October 15, 202567.4367.6767.6767.8867.4320,429
October 14, 202566.6866.8766.8766.9766.2514,001
October 13, 202567.1367.267.267.266.8624,077
October 10, 202568.0867.1367.1368.2667.1319,882
October 09, 202568.2367.9567.9568.2767.9523,391
October 08, 202567.8668.1568.1568.1567.8610,589
October 07, 202568.0867.8367.8368.2167.839,130
October 06, 202568.0668.0368.0368.0767.8825,168
October 03, 202568.0268.0868.0868.0867.9926,142
October 02, 202567.8267.6467.6468.0167.6448,129
October 01, 202566.9767.5467.5467.5466.978,813
September 30, 202567.1767.1267.1267.2467.0810,702
September 29, 202567.3267.2467.2467.4867.2414,865
September 26, 202566.8166.8866.8867.1166.6913,536
September 25, 202567.0566.6566.6567.0566.540,160
September 24, 202567.3567.1767.1767.3867.1717,813
September 23, 202567.6267.5367.5367.6567.5315,351
September 22, 202567.1967.467.467.4267.078,955
September 19, 202566.9166.9966.9967.1366.937,685
September 18, 202566.9967.167.167.2566.8929,573
September 17, 202566.766.6166.6166.7866.5869,456
September 16, 202566.966.6666.6666.9666.6617,381
September 15, 202566.5866.7566.7566.8266.521,524
September 12, 202566.466.4966.4966.5366.3910,870
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved