HSBC S&P 500 UCITS ETF

HSPX
🏛️ france →
57.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.74 42.74 42.62 42.66 0.0M
2021-12-30 42.84 42.97 42.84 42.89 0.0M
2021-12-29 42.95 43.00 42.60 42.66 0.0M
2021-12-28 42.77 43.01 42.77 42.86 0.0M
2021-12-27 42.21 42.63 42.21 42.58 0.0M
2021-12-24 42.30 42.30 42.08 42.27 0.0M
2021-12-23 41.96 42.30 41.96 42.30 0.0M
2021-12-22 41.68 41.83 41.57 41.83 0.0M
2021-12-21 41.17 41.39 41.14 41.33 0.0M
2021-12-20 40.95 41.00 40.60 40.61 0.0M
2021-12-17 41.74 41.83 41.21 41.66 0.0M
2021-12-16 42.29 42.54 42.06 42.06 0.0M
2021-12-15 41.67 41.77 41.44 41.44 0.0M
2021-12-14 42.02 42.05 41.43 41.43 0.0M
2021-12-13 42.27 42.43 41.84 41.87 0.0M
2021-12-10 41.86 42.13 41.80 41.83 0.0M
2021-12-09 41.93 42.04 41.83 42.04 0.0M
2021-12-08 42.08 42.22 41.76 41.76 0.0M
2021-12-07 41.46 42.18 41.46 42.16 0.0M
2021-12-06 40.92 41.15 40.70 41.07 0.0M
2021-12-03 41.01 41.14 40.52 40.61 0.0M
2021-12-02 40.55 40.81 40.20 40.67 0.0M
2021-12-01 41.06 41.49 40.93 41.45 0.0M
2021-11-30 41.14 41.31 40.90 41.09 0.0M
2021-11-29 41.62 41.64 41.45 41.63 0.0M
2021-11-26 41.53 41.53 40.96 41.04 0.0M
2021-11-25 42.48 42.50 42.37 42.43 0.0M
2021-11-24 42.14 42.32 42.09 42.32 0.0M
2021-11-23 41.97 42.07 41.76 41.87 0.0M
2021-11-22 42.26 42.46 42.20 42.45 0.0M
2021-11-19 42.08 42.15 41.97 42.02 0.0M
2021-11-18 41.90 41.97 41.81 41.81 0.0M
2021-11-17 42.01 42.01 41.91 41.92 0.0M
2021-11-16 41.59 41.93 41.55 41.93 0.0M
2021-11-15 41.36 41.51 41.34 41.45 0.0M
2021-11-12 41.07 41.31 41.04 41.31 0.0M
2021-11-11 41.00 41.12 40.99 41.04 0.0M
2021-11-10 40.89 41.07 40.74 41.00 0.0M
2021-11-09 40.87 40.99 40.76 40.82 0.0M
2021-11-08 40.99 41.08 40.95 40.98 0.0M
2021-11-05 40.89 41.33 40.89 41.14 0.0M
2021-11-04 40.74 40.95 40.74 40.84 0.0M
2021-11-03 40.36 40.39 40.30 40.34 0.0M
2021-11-02 40.12 40.36 40.12 40.36 0.0M
2021-11-01 40.28 40.37 40.13 40.15 0.0M
2021-10-29 39.56 40.16 39.56 40.16 0.0M
2021-10-28 39.67 39.77 39.59 39.65 0.0M
2021-10-27 39.85 39.85 39.73 39.83 0.0M
2021-10-26 39.86 40.01 39.80 39.94 0.0M
2021-10-25 39.41 39.62 39.38 39.61 0.0M
2021-10-22 39.41 39.51 39.33 39.33 0.0M
2021-10-21 39.20 39.34 39.20 39.26 0.0M
2021-10-20 39.15 39.31 39.15 39.29 0.0M
2021-10-19 38.94 39.14 38.91 39.14 0.0M
2021-10-18 38.86 38.94 38.70 38.94 0.0M
2021-10-15 38.68 38.88 38.67 38.85 0.0M
2021-10-14 38.14 38.53 38.14 38.53 0.0M
2021-10-13 37.91 38.07 37.79 37.84 0.0M
2021-10-12 37.78 38.22 37.78 38.11 0.0M
2021-10-11 38.14 38.47 38.11 38.44 0.0M
2021-10-08 38.50 38.50 38.35 38.38 0.0M
2021-10-07 38.27 38.64 37.87 38.58 0.1M
2021-10-06 37.64 37.79 37.48 37.71 0.0M
2021-10-05 37.45 37.91 37.44 37.91 0.0M
2021-10-04 37.67 37.77 37.20 37.20 0.0M
2021-10-01 37.23 37.64 37.23 37.63 0.0M
2021-09-30 38.22 38.22 37.88 37.88 0.0M
2021-09-29 37.80 38.06 37.80 37.99 0.0M
2021-09-28 38.26 38.26 37.67 37.67 0.0M
2021-09-27 38.54 38.56 38.32 38.34 0.0M
2021-09-24 38.20 38.34 38.05 38.27 0.0M
2021-09-23 37.99 38.25 37.99 38.25 0.0M
2021-09-22 37.68 37.83 37.55 37.83 0.0M
2021-09-21 37.72 37.86 37.47 37.67 0.0M
2021-09-20 37.77 37.78 37.47 37.47 0.0M
2021-09-17 38.38 38.38 38.15 38.16 0.0M
2021-09-16 38.30 38.43 38.08 38.20 0.0M
2021-09-15 38.04 38.13 37.86 38.02 0.0M
2021-09-14 38.15 38.24 37.98 38.06 0.0M
2021-09-13 38.33 38.44 38.06 38.12 0.0M
2021-09-10 38.40 38.46 38.21 38.21 0.0M
2021-09-09 38.40 38.66 38.35 38.49 0.0M
2021-09-08 38.48 38.55 38.36 38.42 0.0M
2021-09-07 38.57 38.57 38.40 38.47 0.0M
2021-09-06 38.56 38.67 38.56 38.64 0.0M
2021-09-03 38.57 38.59 38.40 38.48 0.0M
2021-09-02 38.54 38.64 38.50 38.61 0.0M
2021-09-01 38.76 38.82 38.52 38.55 0.0M
2021-08-31 38.71 38.72 38.49 38.64 0.0M
2021-08-30 38.54 38.76 38.54 38.76 0.0M
2021-08-27 38.37 38.52 38.37 38.50 0.0M
2021-08-26 38.45 38.51 38.35 38.40 0.0M
2021-08-25 38.55 38.56 38.48 38.54 0.0M
2021-08-24 38.56 38.56 38.45 38.48 0.0M
2021-08-23 38.35 38.52 38.29 38.51 0.0M
2021-08-20 37.93 38.30 37.80 38.27 0.0M
2021-08-19 37.69 38.00 37.55 37.94 0.0M
2021-08-18 38.28 38.29 38.20 38.26 0.0M
2021-08-17 38.20 38.32 38.14 38.29 0.0M
2021-08-16 38.05 38.12 38.03 38.06 0.0M
2021-08-13 38.31 38.32 38.13 38.13 0.0M
2021-08-12 38.14 38.22 38.10 38.19 0.0M
2021-08-11 38.14 38.20 38.07 38.10 0.0M
2021-08-10 38.02 38.13 38.02 38.13 0.0M
2021-08-09 37.93 37.98 37.90 37.97 0.0M
2021-08-06 37.69 37.94 37.68 37.94 0.0M
2021-08-05 37.48 37.59 37.48 37.59 0.0M
2021-08-04 37.48 37.52 37.32 37.48 0.0M
2021-08-03 37.30 37.38 37.12 37.31 0.0M
2021-08-02 37.48 37.50 37.35 37.40 0.0M
2021-07-30 37.10 37.34 37.08 37.30 0.0M
2021-07-29 37.42 37.47 37.34 37.47 0.0M
2021-07-28 37.53 37.63 37.53 37.54 0.0M
2021-07-27 37.69 37.71 37.26 37.26 0.0M
2021-07-26 37.60 37.67 37.55 37.67 0.0M
2021-07-23 37.49 37.70 37.41 37.70 0.0M
2021-07-22 37.25 37.30 37.10 37.26 0.0M
2021-07-21 37.07 37.17 37.02 37.11 0.0M
2021-07-20 36.58 36.94 36.49 36.91 0.0M
2021-07-19 36.80 36.84 36.13 36.37 0.0M
2021-07-16 37.16 37.27 37.07 37.07 0.0M
2021-07-15 37.18 37.21 37.09 37.21 0.0M
2021-07-14 37.45 37.55 37.41 37.41 0.0M
2021-07-13 37.36 37.61 37.36 37.61 0.0M
2021-07-12 37.24 37.36 37.12 37.33 0.0M
2021-07-09 37.05 37.21 36.96 37.21 0.0M
2021-07-08 37.16 37.16 36.61 36.86 0.0M
2021-07-07 37.17 37.34 37.17 37.30 0.0M
2021-07-06 37.01 37.17 36.99 37.00 0.0M
2021-07-05 37.06 37.13 37.02 37.13 0.0M
2021-07-02 36.94 37.05 36.93 37.03 0.0M
2021-07-01 36.75 36.84 36.50 36.76 0.0M
2021-06-30 36.52 36.63 36.40 36.63 0.0M
2021-06-29 36.40 36.55 36.40 36.48 0.0M
2021-06-28 36.26 36.38 36.25 36.27 0.0M
2021-06-25 36.13 36.22 36.10 36.22 0.0M
2021-06-24 36.03 36.19 36.03 36.15 0.0M
2021-06-23 36.09 36.09 35.94 35.94 0.0M
2021-06-22 35.91 36.02 35.85 36.02 0.0M
2021-06-21 35.42 35.79 35.42 35.79 0.0M
2021-06-18 35.90 35.90 35.60 35.63 0.0M
2021-06-17 35.51 35.88 35.51 35.86 0.0M
2021-06-16 35.44 35.46 35.37 35.43 0.0M
2021-06-15 35.53 35.56 35.36 35.36 0.0M
2021-06-14 35.62 35.62 35.33 35.33 0.0M
2021-06-11 35.16 35.42 35.16 35.42 0.0M
2021-06-10 35.07 35.23 35.00 35.20 0.0M
2021-06-09 35.08 35.10 35.04 35.09 0.0M
2021-06-08 35.07 35.17 34.96 34.98 0.0M
2021-06-07 35.14 35.17 34.96 34.96 0.0M
2021-06-04 35.00 35.09 34.95 35.07 0.0M
2021-06-03 34.89 35.01 34.64 34.98 0.0M
2021-06-02 34.79 34.94 34.76 34.89 0.0M
2021-06-01 34.80 34.98 34.67 34.74 0.0M
2021-05-31 34.89 34.90 34.69 34.69 0.0M
2021-05-28 34.95 35.08 34.92 34.92 0.0M
2021-05-27 34.70 34.88 34.68 34.86 0.0M
2021-05-26 34.71 34.75 34.63 34.75 0.0M
2021-05-25 34.73 34.75 34.59 34.59 0.0M
2021-05-24 34.56 34.77 34.54 34.77 0.0M
2021-05-21 34.41 34.69 34.41 34.60 0.0M
2021-05-20 34.10 34.41 33.96 34.41 0.0M
2021-05-19 33.90 34.00 33.59 33.77 0.0M
2021-05-18 34.66 34.66 34.43 34.43 0.0M
2021-05-17 34.72 34.72 34.51 34.53 0.0M
2021-05-14 34.49 34.66 34.45 34.66 0.0M
2021-05-13 33.92 34.50 33.79 34.39 0.0M
2021-05-12 34.50 34.50 34.28 34.28 0.0M
2021-05-11 34.76 34.76 34.20 34.43 0.0M
2021-05-10 35.17 35.20 35.05 35.13 0.0M
2021-05-07 35.19 35.24 35.09 35.20 0.0M
2021-05-06 35.08 35.08 34.76 34.98 0.0M
2021-05-05 35.11 35.22 35.06 35.18 0.0M
2021-05-04 35.15 35.23 34.75 34.77 0.0M
2021-05-03 35.19 35.27 35.09 35.13 0.0M
2021-04-30 35.03 35.10 34.95 35.09 0.0M
2021-04-29 35.07 35.10 34.94 34.94 0.0M
2021-04-28 35.11 35.11 34.96 34.96 0.0M
2021-04-27 35.07 35.10 34.94 34.98 0.0M
2021-04-26 34.89 35.06 34.83 35.03 0.0M
2021-04-23 34.74 34.94 34.62 34.94 0.0M
2021-04-22 34.95 35.09 34.89 35.09 0.0M
2021-04-21 34.71 34.86 34.71 34.86 0.0M
2021-04-20 34.88 34.88 34.59 34.60 0.0M
2021-04-19 35.21 35.21 34.90 34.95 0.0M
2021-04-16 35.13 35.21 35.10 35.21 0.0M
2021-04-15 34.89 35.11 34.89 35.11 0.0M
2021-04-14 34.95 35.02 34.93 34.94 0.0M
2021-04-13 35.06 35.09 34.94 34.98 0.0M
2021-04-12 34.97 35.00 34.93 34.93 0.0M
2021-04-09 34.80 34.85 34.78 34.85 0.0M
2021-04-08 34.81 34.83 34.67 34.69 0.0M
2021-04-07 34.63 34.69 34.55 34.59 0.0M
2021-04-06 34.77 34.82 34.70 34.78 0.0M
2021-04-01 34.30 34.42 34.28 34.35 0.0M
2021-03-31 34.06 34.23 34.02 34.23 0.0M
2021-03-30 34.14 34.14 34.00 34.09 0.0M
2021-03-29 33.88 34.00 33.86 33.91 0.0M
2021-03-26 33.63 33.73 33.57 33.70 0.0M
2021-03-25 33.29 33.35 33.00 33.34 0.0M
2021-03-24 33.32 33.56 33.32 33.54 0.0M
2021-03-23 33.32 33.51 33.27 33.49 0.0M
2021-03-22 33.11 33.34 33.10 33.34 0.0M
2021-03-19 33.20 33.34 33.07 33.24 0.0M
2021-03-18 33.45 33.52 33.42 33.51 0.0M
2021-03-17 33.64 33.64 33.37 33.44 0.0M
2021-03-16 33.59 33.74 33.53 33.65 0.0M
2021-03-15 33.36 33.45 33.31 33.33 0.0M
2021-03-12 33.14 33.23 33.11 33.15 0.0M
2021-03-11 33.24 33.34 33.09 33.33 0.0M
2021-03-10 32.84 33.10 32.84 33.09 0.0M
2021-03-09 32.65 33.02 32.65 33.00 0.1M
2021-03-08 32.33 32.95 32.28 32.90 0.0M
2021-03-05 31.71 32.15 31.60 31.66 0.0M
2021-03-04 31.92 32.06 31.75 31.98 0.1M
2021-03-03 32.43 32.49 32.10 32.25 0.0M
2021-03-02 32.59 32.65 32.35 32.35 0.0M
2021-03-01 32.18 32.57 32.18 32.56 0.0M
2021-02-26 31.70 32.00 31.69 31.97 0.0M
2021-02-25 32.47 32.47 32.04 32.04 0.0M
2021-02-24 32.11 32.40 32.11 32.40 0.0M
2021-02-23 32.24 32.24 31.78 31.98 0.0M
2021-02-22 32.24 32.26 32.14 32.21 0.0M
2021-02-19 32.53 32.66 32.50 32.60 0.0M
2021-02-18 32.79 32.79 32.47 32.51 0.0M
2021-02-17 32.81 32.85 32.70 32.70 0.0M
2021-02-16 32.84 32.84 32.71 32.72 0.0M
2021-02-15 32.78 32.83 32.76 32.83 0.0M
2021-02-12 32.47 32.62 32.43 32.59 0.0M
2021-02-11 32.52 32.56 32.50 32.53 0.0M
2021-02-10 32.58 32.61 32.30 32.40 0.0M
2021-02-09 32.71 32.71 32.50 32.54 0.0M
2021-02-08 32.59 32.66 32.57 32.59 0.0M
2021-02-05 32.60 32.72 32.47 32.51 0.0M
2021-02-04 32.11 32.42 32.11 32.42 0.0M
2021-02-03 32.19 32.19 32.00 32.08 0.0M
2021-02-02 31.64 32.10 31.64 32.10 0.0M
2021-02-01 31.04 31.33 31.04 31.33 0.0M
2021-01-29 31.13 31.27 30.94 30.94 0.0M
2021-01-28 31.08 31.62 30.91 31.62 0.0M
2021-01-27 31.86 31.92 31.49 31.49 0.0M
2021-01-26 31.87 32.01 31.87 31.89 0.0M
2021-01-25 31.89 32.03 31.55 31.72 0.0M
2021-01-22 31.78 31.78 31.60 31.74 0.0M
2021-01-21 32.08 32.08 31.89 31.92 0.0M
2021-01-20 31.68 32.12 31.68 32.12 0.0M
2021-01-19 31.72 31.82 31.61 31.61 0.0M
2021-01-18 31.56 31.64 31.56 31.64 0.0M
2021-01-15 31.61 31.64 31.53 31.59 0.0M
2021-01-14 31.81 31.93 31.75 31.80 0.0M
2021-01-13 31.60 31.71 31.58 31.71 0.0M
2021-01-12 31.70 31.74 31.65 31.65 0.0M
2021-01-11 31.64 31.73 31.58 31.71 0.0M
2021-01-08 31.64 31.64 31.48 31.48 0.0M
2021-01-07 31.04 31.46 31.00 31.35 0.0M
2021-01-06 30.49 31.07 30.38 31.07 0.0M
2021-01-05 30.52 30.61 30.40 30.57 0.0M
2021-01-04 31.11 31.12 30.43 30.52 0.0M