UK markets closed

HSBC S&P 500 UCITS ETF (HSPA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
50.28+0.08 (+0.15%)
At close: 04:06PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202450.5050.5050.5050.5050.507,176
15 May 202450.2150.2150.2150.2150.21-
14 May 202449.6349.6349.6349.6349.63-
13 May 202449.5349.5349.5349.5349.53-
10 May 202449.5149.5149.5149.5149.51-
09 May 202449.3949.3949.3949.3949.39-
08 May 202449.1749.1749.1749.1749.17-
07 May 202449.2749.2749.2749.2749.27-
03 May 202448.4848.4848.4848.4848.48-
02 May 202447.7547.7547.7547.7547.75-
01 May 202447.6247.6247.6247.6247.62-
30 Apr 202448.4048.4048.4048.2348.2321
29 Apr 202448.4748.4748.4748.4748.47324
26 Apr 202448.3448.3448.3448.3448.34-
25 Apr 202447.5347.5347.5347.5347.53-
24 Apr 202448.1748.1748.0147.9947.99174,435
23 Apr 202448.0348.0848.0348.0148.01490,501
22 Apr 202447.2147.2147.2147.2147.21-
19 Apr 202447.3547.3547.3547.3547.35-
18 Apr 202447.8547.8547.8547.8547.85-
17 Apr 202447.7647.7647.7647.7647.76-
16 Apr 202447.9547.9547.9547.9547.95-
15 Apr 202448.6548.6548.6548.6548.65-
12 Apr 202448.8548.8548.8548.8548.85-
11 Apr 202448.8548.8548.8548.8548.85-
10 Apr 202448.9448.9448.9448.9448.94-
09 Apr 202449.2849.2849.2849.0849.084
08 Apr 202449.4649.4649.4649.4149.4139
05 Apr 202449.2649.2649.2649.2649.26-
04 Apr 202449.7249.7249.7249.7249.72-
03 Apr 202449.5449.5449.5449.5449.54-
02 Apr 202449.2449.2449.2449.2449.24-
28 Mar 202449.7949.7949.7949.7949.79-
27 Mar 202449.4749.4749.4749.4749.47-
26 Mar 202449.5749.5749.5749.5749.57-
25 Mar 202449.5249.5249.5249.5249.52-
22 Mar 202449.6049.6049.6049.6049.60-
21 Mar 202449.8649.8649.8649.8649.86-
20 Mar 202449.0749.0749.0749.0749.07-
19 Mar 202448.9748.9748.9748.9048.9033
18 Mar 202448.9348.9348.9348.9348.93-
15 Mar 202448.4448.4448.4448.4448.44-
14 Mar 202448.8248.8248.8248.8248.82-
13 Mar 202448.9748.9748.9748.9748.97-
12 Mar 202448.8548.8548.8548.8548.85-
11 Mar 202448.4148.4148.4148.4148.41-
08 Mar 202448.8148.8148.8148.8148.81-
07 Mar 202448.7948.7948.7948.7948.79-
06 Mar 202448.4948.4948.4948.4948.49-
05 Mar 202448.1848.1848.1848.1848.18-
04 Mar 202448.6048.6048.6048.6048.60-
01 Mar 202448.4548.4548.4548.4548.45-
29 Feb 202447.9248.2747.9248.1048.104
28 Feb 202448.0448.0448.0448.0448.04-
27 Feb 202447.9747.9747.9747.9747.97-
26 Feb 202448.1248.1248.1248.1248.12-
23 Feb 202448.1948.1948.1948.1948.19-
22 Feb 202447.9447.9447.9447.9447.94-
21 Feb 202447.0247.0247.0247.0247.02-
20 Feb 202447.1247.1247.1247.1247.12-
19 Feb 202447.4047.4047.4047.4047.40-
16 Feb 202447.6047.6047.6047.6047.60-
15 Feb 202447.4247.4247.4247.3647.3659
14 Feb 202447.0647.0647.0647.0647.06-
13 Feb 202446.9946.9946.9946.9946.99-
12 Feb 202447.7047.7047.7047.7047.70-
09 Feb 202447.3947.3947.3947.3947.39-
08 Feb 202447.1747.1747.1747.1747.17-
07 Feb 202447.1547.1547.1547.1547.15-
06 Feb 202446.7846.7846.7846.7846.78-
05 Feb 202446.6146.6146.6146.6146.61-
02 Feb 202446.7646.7646.7646.7646.76-
01 Feb 202445.9645.9645.9645.9645.96-
31 Jan 202446.1946.1946.1946.1946.19-
30 Jan 202446.5746.5746.5746.5746.57-
29 Jan 202446.2646.2646.2646.2646.26-
26 Jan 202446.3446.3446.3446.3446.34-
25 Jan 202446.2746.2746.2746.2746.27-
24 Jan 202446.2846.2846.2846.2846.28-
23 Jan 202445.8145.8145.8145.8145.81-
22 Jan 202445.8945.8945.8945.8945.89-
19 Jan 202445.4145.4145.4145.4145.41-
18 Jan 202445.0145.0145.0145.0145.01-
17 Jan 202444.8144.8144.8144.8144.81-
16 Jan 202445.1345.1345.1345.1345.13-
15 Jan 202445.1645.1645.1645.1645.16-
12 Jan 202445.2045.2045.2045.2045.20-
11 Jan 202444.8644.8644.8644.8644.86-
10 Jan 202445.0345.0345.0345.0345.03-
09 Jan 202444.8844.8844.8844.8844.88-
08 Jan 202444.6144.6144.6144.6144.61-
05 Jan 202444.4944.4944.4944.4944.49-
04 Jan 202444.6344.6344.6344.6344.63-
03 Jan 202444.5444.5444.5444.5444.54-
02 Jan 202444.8044.8044.8044.8044.80-
29 Dec 202345.2245.2245.2245.2245.22-
28 Dec 202345.2245.2245.2245.2245.22-
27 Dec 202345.0945.0945.0945.0945.09-
22 Dec 202344.8544.8544.8544.8544.85-
21 Dec 202344.7144.7144.7144.7144.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...