UK markets open in 1 hour 13 minutes

HSBC S&P 500 ETF (HSPD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
50.62-0.50 (-0.98%)
At close: 04:18PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202450.9851.0050.5350.6350.6313,360
24 Apr 202451.2951.3751.1651.1351.1327,595
23 Apr 202450.6651.1950.6651.1551.158,370
22 Apr 202450.4050.4950.3750.2950.2914,545
19 Apr 202450.3950.6950.3650.4250.4227,877
18 Apr 202450.9451.0450.6650.9950.9922,435
17 Apr 202450.9851.1950.7650.7650.7612,990
16 Apr 202450.9851.2450.9851.0951.0938,173
15 Apr 202452.0052.2151.7951.8451.8441,662
12 Apr 202452.4452.4451.9552.0452.0413,857
11 Apr 202452.1252.1551.9052.0452.044,637
10 Apr 202452.6952.6951.8852.1452.1424,902
09 Apr 202452.6052.7652.1552.2452.2441,454
08 Apr 202452.6152.6952.5252.6352.6314,371
05 Apr 202452.1152.4452.0852.4452.4415,072
04 Apr 202453.0453.0652.8152.9752.9712,368
03 Apr 202452.5352.7952.4652.7952.792,114
02 Apr 202453.0053.0052.3652.4852.4824,478
28 Mar 202452.9853.0652.9853.0553.051,655
27 Mar 202452.7452.7952.6652.7152.714,585
26 Mar 202452.8152.9252.8152.8252.8222,727
25 Mar 202452.8052.8352.6652.7652.764,274
22 Mar 202452.9253.0052.8152.8152.813,756
21 Mar 202453.0353.1152.9353.1053.1010,154
20 Mar 202452.2752.3352.2352.2652.2619,550
19 Mar 202451.9752.1251.8352.1252.1224,312
18 Mar 202451.8352.1551.7952.1252.128,178
15 Mar 202452.0052.0851.5851.5851.5810,329
14 Mar 202452.2852.3351.9152.0052.003,892
13 Mar 202452.2452.2652.1352.1652.164,213
12 Mar 202451.8152.1551.6952.0452.042,363
11 Mar 202451.6851.6951.4251.5851.588,017
08 Mar 202452.1052.2952.0352.0352.0315,743
07 Mar 202451.3451.6351.3451.9851.987,773
06 Mar 202451.3451.6251.3451.6751.6717,167
05 Mar 202451.6451.6451.3451.3551.3522,142
04 Mar 202451.8351.8351.7451.7851.784,701
01 Mar 202451.4551.5951.2751.6251.6215,766
29 Feb 202451.0551.3151.0351.2551.254,815
28 Feb 202451.1651.1951.0351.1951.197,036
27 Feb 202451.1551.1851.1251.1051.107,405
26 Feb 202451.2651.3851.2651.2751.274,158
23 Feb 202451.3151.5551.2551.3451.3417,261
22 Feb 202450.7251.0250.7251.0751.0728,381
21 Feb 202450.1250.1450.0650.0950.093,377
20 Feb 202450.3850.3850.1450.2050.203,565
19 Feb 202450.5150.5150.5050.5150.513,645
16 Feb 202450.7550.8350.5450.7150.713,450
15 Feb 202450.5150.5450.4150.4650.4630,775
14 Feb 202450.0350.1750.0350.1350.139,128
13 Feb 202450.6050.6049.8750.0750.073,839
12 Feb 202450.6550.6550.6550.8150.816,412
09 Feb 202450.4450.4950.4150.4950.495,065
08 Feb 202450.3350.3450.2950.2550.255,536
07 Feb 202449.9049.9149.8850.2350.231,589
06 Feb 202449.8649.8749.7849.8649.861,001
05 Feb 202449.8749.9049.6449.7249.726,208
02 Feb 202449.6649.8249.6249.8149.8119,659
01 Feb 202448.9649.0448.9448.9748.977,451
31 Jan 202449.4749.4749.2249.2249.229,628
30 Jan 202449.6549.6549.5749.6349.634,481
29 Jan 202449.2849.3149.2449.2849.289,718
26 Jan 202449.0649.2849.0649.3849.3816,270
25 Jan 202449.0649.2749.0649.2749.2712,050
25 Jan 20240.3033 Dividend
24 Jan 202449.5049.6249.4949.6049.3035,083
23 Jan 202449.1949.2449.0749.0748.7731,226
22 Jan 202449.1149.3149.1049.1948.899,360
19 Jan 202448.5648.7048.5148.6748.3718,766
18 Jan 202448.0448.2448.0348.2547.9628,967
17 Jan 202448.0548.1047.8848.0647.7742,696
16 Jan 202448.1848.4448.1748.4448.143,534
15 Jan 202448.3848.4748.3748.4048.105,967
12 Jan 202448.3648.4848.3548.4648.169,756
11 Jan 202448.5848.6048.0748.0847.7929,393
10 Jan 202448.1848.2548.1748.2547.9510,268
09 Jan 202448.1748.1747.9348.1147.829,003
08 Jan 202447.5347.7447.4747.8347.5312,137
05 Jan 202447.4847.8147.2947.6947.4035,752
04 Jan 202447.7647.7647.6947.8447.5516,108
03 Jan 202448.0348.0347.7247.7447.458,559
02 Jan 202448.3848.4447.9548.0747.776,664
29 Dec 202348.5548.5648.4448.4848.19305
28 Dec 202348.5548.5548.4748.4948.194,048
27 Dec 202348.2648.4748.2648.3948.096,633
22 Dec 202347.9748.3047.9748.0847.784,445
21 Dec 202347.8347.9847.8147.9147.6224,413
20 Dec 202348.2648.3148.1748.3148.012,234
19 Dec 202348.0548.2148.0548.2147.912,042
18 Dec 202347.8247.9947.7847.9847.697,532
15 Dec 202347.9247.9447.6947.8247.5214,816
14 Dec 202347.7647.9347.7247.7847.4914,891
13 Dec 202347.0347.0946.9947.0746.7810,429
12 Dec 202346.7946.9146.6446.8246.5332,794
11 Dec 202346.5646.6946.5246.6346.3416,230
08 Dec 202346.3646.5146.2146.4446.1622,432
07 Dec 202346.0546.2946.0446.2846.0011,998
06 Dec 202346.3646.4046.2146.2145.927,849
05 Dec 202346.0846.3046.0346.2045.9211,196
04 Dec 202346.3546.3946.0146.0745.794,906
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...