HSBC S&P 500 UCITS ETF (HSPD.L) LSE

64.96

-0.0325(-0.05%)

Updated at August 19 08:00AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202565656565.0764.9621,261
August 15, 202565.4465.0765.0765.4465.0616,153
August 14, 202565.1665.0865.0865.25659,573
August 13, 202565.0965.1365.1365.3165.0835,259
August 12, 202564.4164.8364.8364.8364.2621,154
August 11, 202564.5764.4464.4464.5764.424,093
August 08, 202564.0964.2964.2964.4164.0520,158
August 07, 202564.1363.9563.9564.4763.9326,450
August 06, 202563.863.9163.9163.9163.5816,947
August 05, 202563.8863.563.563.9963.519,360
August 04, 202563.1463.6163.6163.6663.1356,665
August 01, 202563.4562.8762.8763.4562.7211,760
July 31, 202564.7764.3764.3764.8764.3222,560
July 30, 202564.3164.2764.2764.3764.2628,330
July 29, 202564.564.2664.2664.6164.2619,791
July 28, 202564.6764.4364.4364.6764.4313,696
July 25, 202564.2764.3364.3364.3364.2110,721
July 24, 202564.1464.2664.2664.3164.148,267
July 23, 202564.1764.1263.8164.2646,996
July 22, 202563.8763.8363.5263.9363.6911,717
July 21, 202563.9364.1963.8764.1963.8615,394
July 18, 202563.9863.7863.7863.9963.7820,241
July 17, 202563.4763.7163.7163.7163.4414,144
July 16, 202563.0162.9262.9263.3762.929,625
July 15, 202563.7163.5263.5263.7863.5214,607
July 14, 202563.0663.4263.4263.4263.039,799
July 11, 202563.4363.463.463.4363.1825,402
July 10, 202563.2963.5963.5963.5963.2976,986
July 09, 202563.0663.2263.2263.4563.0426,430
July 08, 202563.1763.0563.0563.2363.0435,193
July 07, 202563.363.3563.3563.4163.2735,089
July 04, 202563.2363.1863.1863.2363.174,653
July 03, 202563.1363.5563.5563.5763.116,822
July 02, 202562.9562.9162.9162.9562.6922,193
July 01, 202562.7662.7262.7262.862.686,712
June 30, 202562.7262.6262.6262.7862.5820,754
June 27, 202562.3662.5362.5362.5462.3313,988
June 26, 202561.8662.0162.0162.0361.8621,269
June 25, 202561.761.761.761.7961.682,326
June 24, 202561.5661.5561.5561.5961.3324,341
June 23, 202560.3560.660.660.7260.3523,898
June 20, 202560.460.4660.4660.7460.378,421
June 19, 202560.3660.0160.0160.366012,020
June 18, 202560.760.8260.8260.8260.6213,615
June 17, 202560.8160.8460.8460.9260.734,303
June 16, 202560.7561.1361.1361.260.726,917
June 13, 202560.3560.8460.8460.8460.3528,079
June 12, 202560.8561.0561.0561.0560.7317,463
June 11, 202560.9161.2361.2361.2660.9116,629
June 10, 202560.7260.9160.9160.9160.6724,070
June 09, 202560.6960.7160.7160.7960.6512,022
June 06, 202560.3360.6460.6460.8360.3212,227
June 05, 202560.3760.6560.6560.6760.2533,473
June 04, 202560.5360.4960.4960.5560.3514,058
June 03, 202559.8360.2860.2860.359.712,889
June 02, 202559.4559.659.659.759.37,420
May 30, 202559.7159.6859.6859.7359.535,910
May 29, 202560.559.8659.8660.5359.7111,519
May 28, 202559.7759.7159.7159.9759.7141,879
May 27, 202559.3459.6659.6659.6659.3323,582
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved