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
2022-12-30 36.37 36.39 36.04 36.12 0.0M
2022-12-29 36.06 36.48 36.00 36.48 0.0M
2022-12-28 36.47 36.51 36.19 36.22 0.0M
2022-12-27 36.70 36.76 36.34 36.45 0.0M
2022-12-23 36.41 36.52 36.26 36.40 0.0M
2022-12-22 36.93 36.95 36.33 36.33 0.0M
2022-12-21 36.51 37.01 36.49 36.97 0.0M
2022-12-20 36.07 36.30 36.07 36.25 0.0M
2022-12-19 36.72 36.84 36.47 36.47 0.0M
2022-12-16 36.95 36.97 36.58 36.62 0.0M
2022-12-15 37.76 37.76 36.94 36.99 0.0M
2022-12-14 38.28 38.32 38.17 38.32 0.0M
2022-12-13 38.25 38.85 38.25 38.46 0.0M
2022-12-12 37.76 37.93 37.64 37.93 0.0M
2022-12-09 38.03 38.14 37.94 38.02 0.0M
2022-12-08 37.84 38.01 37.80 37.90 0.0M
2022-12-07 38.10 38.10 37.55 37.82 0.0M
2022-12-06 38.51 38.61 37.98 37.98 0.0M
2022-12-05 38.87 38.87 38.62 38.73 0.0M
2022-12-02 39.11 39.17 38.78 38.99 0.0M
2022-12-01 39.57 39.60 39.07 39.07 0.0M
2022-11-30 38.68 38.70 38.48 38.48 0.0M
2022-11-29 38.75 38.76 38.45 38.51 0.0M
2022-11-28 38.96 38.96 38.50 38.80 0.0M
2022-11-25 39.16 39.21 39.08 39.10 0.0M
2022-11-24 39.16 39.30 39.08 39.20 0.0M
2022-11-23 39.17 39.27 39.10 39.18 0.0M
2022-11-22 38.83 39.07 38.77 39.07 0.0M
2022-11-21 38.87 39.00 38.83 38.84 0.0M
2022-11-18 38.38 38.75 38.38 38.58 0.0M
2022-11-17 38.66 38.66 38.25 38.33 0.0M
2022-11-16 38.87 38.87 38.50 38.53 0.0M
2022-11-15 38.69 39.10 38.62 39.10 0.0M
2022-11-14 38.89 39.03 38.86 38.90 0.0M
2022-11-11 39.21 39.21 38.60 38.65 0.0M
2022-11-10 37.86 38.89 37.86 38.89 0.0M
2022-11-09 38.35 38.42 38.07 38.11 0.0M
2022-11-08 38.28 38.57 38.28 38.57 0.0M
2022-11-07 38.12 38.36 38.06 38.18 0.0M
2022-11-04 38.47 38.60 37.93 37.99 0.0M
2022-11-03 38.77 38.79 38.46 38.63 0.0M
2022-11-02 39.40 39.43 39.05 39.10 0.0M
2022-11-01 39.60 39.66 39.32 39.41 0.0M
2022-10-31 39.44 39.68 39.37 39.48 0.0M
2022-10-28 38.18 39.17 38.18 39.13 0.0M
2022-10-27 38.47 38.84 38.40 38.63 0.0M
2022-10-26 38.60 38.86 38.49 38.86 0.0M
2022-10-25 38.78 38.88 38.59 38.83 0.0M
2022-10-24 38.49 38.78 38.26 38.48 0.0M
2022-10-21 37.72 37.98 37.53 37.98 0.0M
2022-10-20 37.97 38.29 37.89 38.12 0.0M
2022-10-19 38.20 38.39 38.10 38.12 0.0M
2022-10-18 38.10 38.46 37.90 37.90 0.0M
2022-10-17 37.50 37.83 37.37 37.75 0.0M
2022-10-14 37.99 38.40 37.46 37.46 0.0M
2022-10-13 37.17 37.46 36.50 37.29 0.0M
2022-10-12 37.33 37.55 37.32 37.32 0.0M
2022-10-11 37.20 37.35 37.07 37.35 0.0M
2022-10-10 37.59 37.90 37.47 37.57 0.0M
2022-10-07 38.45 38.50 37.75 37.75 0.0M
2022-10-06 38.48 38.66 38.28 38.66 0.0M
2022-10-05 38.07 38.36 38.04 38.20 0.0M
2022-10-04 37.88 38.29 37.88 38.20 0.0M
2022-10-03 37.01 37.56 36.76 37.50 0.0M
2022-09-30 37.57 37.75 37.40 37.68 0.0M
2022-09-29 38.42 38.42 37.48 37.49 0.0M
2022-09-28 38.29 38.54 38.00 38.48 0.0M
2022-09-27 38.52 39.02 38.41 38.41 0.0M
2022-09-26 38.29 38.69 38.28 38.45 0.0M
2022-09-23 38.45 38.55 38.17 38.22 0.0M
2022-09-22 38.57 38.81 38.50 38.52 0.0M
2022-09-21 39.06 39.47 39.06 39.47 0.0M
2022-09-20 39.21 39.21 38.80 38.91 0.0M
2022-09-19 38.88 39.10 38.69 38.87 0.0M
2022-09-16 39.02 39.07 38.70 38.70 0.0M
2022-09-15 39.91 39.95 39.32 39.49 0.0M
2022-09-14 39.86 39.88 39.60 39.72 0.0M
2022-09-13 41.04 41.11 40.00 40.08 0.0M
2022-09-12 40.41 40.92 40.27 40.86 0.0M
2022-09-09 40.20 40.72 40.12 40.66 0.0M
2022-09-08 40.15 40.48 39.66 40.48 0.0M
2022-09-07 39.68 39.84 39.65 39.84 0.0M
2022-09-06 39.81 40.09 39.70 39.89 0.0M
2022-09-05 40.08 40.08 39.75 39.89 0.0M
2022-09-02 39.99 40.26 39.91 40.25 0.0M
2022-09-01 39.53 39.76 39.33 39.69 0.0M
2022-08-31 40.21 40.29 39.80 39.82 0.0M
2022-08-30 40.71 40.84 40.00 40.10 0.0M
2022-08-29 40.83 40.83 40.45 40.58 0.0M
2022-08-26 42.33 42.34 41.42 41.42 0.0M
2022-08-25 41.99 42.17 41.88 42.00 0.0M
2022-08-24 41.69 41.90 41.62 41.82 0.0M
2022-08-23 41.81 42.05 41.61 41.61 0.0M
2022-08-22 42.28 42.28 41.84 42.05 0.0M
2022-08-19 42.54 42.54 42.31 42.31 0.0M
2022-08-18 42.18 42.52 42.12 42.52 0.0M
2022-08-17 42.58 42.60 42.17 42.17 0.0M
2022-08-16 42.45 42.62 42.27 42.48 0.0M
2022-08-15 41.93 42.18 41.80 42.17 0.0M
2022-08-12 41.17 41.62 41.17 41.62 0.0M
2022-08-11 41.16 41.25 41.03 41.15 0.0M
2022-08-10 40.51 41.06 40.50 40.84 0.0M
2022-08-09 40.86 40.86 40.46 40.57 0.0M
2022-08-08 41.07 41.22 40.93 40.97 0.0M
2022-08-05 40.82 40.95 40.68 40.75 0.0M
2022-08-04 40.99 41.12 40.75 40.76 0.0M
2022-08-03 40.58 40.98 40.40 40.98 0.0M
2022-08-02 40.21 40.55 40.10 40.47 0.0M
2022-08-01 40.46 40.56 40.25 40.43 0.0M
2022-07-29 40.23 40.60 40.23 40.33 0.0M
2022-07-28 39.50 39.99 39.49 39.99 0.0M
2022-07-27 39.19 39.43 39.12 39.42 0.0M
2022-07-26 38.92 39.23 38.90 38.95 0.0M
2022-07-25 39.06 39.16 38.92 39.04 0.0M
2022-07-22 39.26 39.51 39.05 39.05 0.0M
2022-07-21 38.96 39.11 38.75 39.11 0.0M
2022-07-20 38.93 39.31 38.90 39.31 0.0M
2022-07-19 38.25 38.61 38.00 38.61 0.0M
2022-07-18 38.83 38.95 38.67 38.67 0.0M
2022-07-15 38.22 38.61 38.19 38.61 0.0M
2022-07-14 38.19 38.21 37.71 37.83 0.0M
2022-07-13 38.54 38.55 37.93 38.05 0.0M
2022-07-12 38.63 38.85 38.50 38.76 0.0M
2022-07-11 38.60 38.83 38.60 38.67 0.0M
2022-07-08 38.65 38.96 38.61 38.90 0.0M
2022-07-07 38.18 38.65 38.12 38.65 0.0M
2022-07-06 37.76 37.98 37.69 37.89 0.0M
2022-07-05 37.18 37.36 36.81 36.97 0.0M
2022-07-04 36.85 36.91 36.78 36.91 0.0M
2022-07-01 36.22 36.84 36.22 36.70 0.0M
2022-06-30 36.50 36.64 36.26 36.51 0.0M
2022-06-29 36.69 36.83 36.56 36.83 0.0M
2022-06-28 37.41 37.86 37.16 37.16 0.0M
2022-06-27 37.42 37.62 37.25 37.29 0.0M
2022-06-24 36.56 37.40 36.56 37.17 0.0M
2022-06-23 35.81 36.36 35.81 36.26 0.0M
2022-06-22 35.77 36.11 35.50 36.11 0.0M
2022-06-21 35.67 36.10 35.65 36.05 0.0M
2022-06-20 35.45 35.59 35.36 35.59 0.0M
2022-06-17 35.48 35.64 35.26 35.47 0.0M
2022-06-16 36.45 36.45 35.29 35.35 0.0M
2022-06-15 36.23 36.61 36.15 36.55 0.0M
2022-06-14 36.73 36.73 36.29 36.29 0.0M
2022-06-13 36.96 36.96 36.35 36.57 0.0M
2022-06-10 38.25 38.26 37.48 37.49 0.0M
2022-06-09 38.81 38.93 38.53 38.76 0.0M
2022-06-08 39.11 39.11 38.90 39.09 0.0M
2022-06-07 38.76 39.03 38.69 38.91 0.0M
2022-06-06 39.40 39.40 39.03 39.06 0.0M
2022-06-03 39.20 39.20 38.68 38.70 0.0M
2022-06-02 38.89 38.96 38.48 38.78 0.0M
2022-06-01 39.03 39.20 38.80 38.80 0.0M
2022-05-31 39.02 39.06 38.80 38.80 0.0M
2022-05-30 39.35 39.49 39.10 39.17 0.0M
2022-05-27 38.13 38.90 38.05 38.90 0.0M
2022-05-26 37.56 38.10 37.56 38.05 0.0M
2022-05-25 37.43 37.50 37.16 37.41 0.0M
2022-05-24 36.98 37.07 36.47 36.57 0.0M
2022-05-23 37.58 37.68 37.09 37.54 0.0M
2022-05-20 37.42 37.69 36.95 37.07 0.0M
2022-05-19 37.80 37.80 37.14 37.31 0.0M
2022-05-18 39.11 39.12 38.24 38.24 0.0M
2022-05-17 38.93 39.28 38.70 38.93 0.0M
2022-05-16 38.80 38.88 38.70 38.81 0.0M
2022-05-13 38.39 38.96 38.39 38.96 0.0M
2022-05-12 37.66 38.28 37.62 38.06 0.0M
2022-05-11 38.38 38.65 38.12 38.49 0.0M
2022-05-10 38.52 38.73 38.05 38.10 0.0M
2022-05-09 39.26 39.26 38.40 38.41 0.0M
2022-05-06 39.73 39.77 38.90 39.33 0.0M
2022-05-05 40.85 40.85 39.90 39.90 0.0M
2022-05-04 40.10 40.19 39.64 39.64 0.0M
2022-05-03 39.92 40.17 39.66 40.17 0.0M
2022-05-02 39.79 39.81 39.41 39.53 0.0M
2022-04-29 40.85 40.85 40.32 40.42 0.0M
2022-04-28 40.52 40.83 40.35 40.46 0.0M
2022-04-27 39.84 40.38 39.82 40.31 0.0M
2022-04-26 40.44 40.51 39.90 39.90 0.0M
2022-04-25 39.70 39.98 39.64 39.74 0.0M
2022-04-22 40.98 41.05 40.53 40.53 0.0M
2022-04-21 41.45 41.78 41.44 41.59 0.0M
2022-04-20 41.41 41.74 41.40 41.53 0.0M
2022-04-19 41.20 41.55 40.85 41.55 0.0M
2022-04-14 41.12 41.61 41.04 41.40 0.0M
2022-04-13 41.16 41.17 40.92 41.11 0.0M
2022-04-12 40.82 41.38 40.75 41.38 0.0M
2022-04-11 41.41 41.57 41.03 41.08 0.0M
2022-04-08 41.86 41.97 41.75 41.79 0.0M
2022-04-07 41.37 41.52 41.20 41.21 0.0M
2022-04-06 41.91 41.95 41.22 41.25 0.0M
2022-04-05 42.10 42.15 41.95 42.09 0.0M
2022-04-04 41.55 41.87 41.45 41.86 0.0M
2022-04-01 41.47 41.59 41.35 41.35 0.0M
2022-03-31 41.62 41.88 41.62 41.66 0.0M
2022-03-30 41.94 41.94 41.61 41.62 0.0M
2022-03-29 42.07 42.07 41.66 41.84 0.0M
2022-03-28 41.79 41.86 41.65 41.65 0.0M
2022-03-25 41.35 41.53 41.27 41.42 0.0M
2022-03-24 41.11 41.11 41.00 41.09 0.0M
2022-03-23 41.27 41.27 41.07 41.11 0.0M
2022-03-22 40.95 41.16 40.94 41.16 0.0M
2022-03-21 40.57 40.82 40.53 40.69 0.0M
2022-03-18 39.96 40.38 39.90 40.30 0.0M
2022-03-17 39.80 39.80 39.50 39.70 0.0M
2022-03-16 39.47 39.75 39.42 39.65 0.0M
2022-03-15 38.10 39.04 38.00 39.00 0.0M
2022-03-14 38.96 38.96 38.49 38.49 0.0M
2022-03-11 39.07 39.39 38.94 39.07 0.0M
2022-03-10 38.91 38.94 38.43 38.53 0.0M
2022-03-09 38.79 39.03 38.72 38.80 0.0M
2022-03-08 38.67 39.02 38.50 38.54 0.0M
2022-03-07 39.47 39.75 39.30 39.47 0.0M
2022-03-04 39.74 39.88 39.51 39.60 0.0M
2022-03-03 39.84 40.08 39.72 39.79 0.0M
2022-03-02 39.04 39.73 39.00 39.71 0.0M
2022-03-01 39.43 39.50 39.06 39.15 0.0M
2022-02-28 39.01 39.28 38.79 39.28 0.0M
2022-02-25 38.25 39.06 38.16 39.06 0.0M
2022-02-24 37.03 37.97 36.97 37.81 0.0M
2022-02-23 38.47 38.61 38.12 38.12 0.0M
2022-02-22 38.07 38.75 38.07 38.41 0.0M
2022-02-21 38.79 38.79 38.27 38.27 0.0M
2022-02-18 39.03 39.06 38.67 38.72 0.0M
2022-02-17 39.54 39.54 39.14 39.18 0.0M
2022-02-16 39.51 39.67 39.35 39.35 0.0M
2022-02-15 39.21 39.74 39.21 39.58 0.0M
2022-02-14 39.22 39.27 38.85 39.26 0.0M
2022-02-11 39.71 39.80 39.57 39.65 0.0M
2022-02-10 40.39 40.39 39.93 39.93 0.0M
2022-02-09 39.97 40.33 39.97 40.27 0.0M
2022-02-08 39.60 39.77 39.50 39.77 0.0M
2022-02-07 39.60 39.77 39.54 39.56 0.0M
2022-02-04 39.89 39.89 39.17 39.32 0.0M
2022-02-03 40.59 40.89 39.81 39.81 0.0M
2022-02-02 40.74 40.89 40.54 40.57 0.0M
2022-02-01 40.34 40.46 40.15 40.43 0.0M
2022-01-31 39.91 40.14 39.77 40.13 0.0M
2022-01-28 39.31 39.34 38.66 39.33 0.0M
2022-01-27 38.78 39.76 38.76 39.76 0.0M
2022-01-26 38.99 39.55 38.99 39.45 0.0M
2022-01-25 38.90 39.12 38.31 38.57 0.0M
2022-01-24 39.34 39.37 38.09 38.13 0.0M
2022-01-21 39.81 39.81 39.26 39.77 0.0M
2022-01-20 40.32 40.80 40.26 40.80 0.0M
2022-01-19 40.64 41.06 40.64 40.72 0.0M
2022-01-18 41.17 41.17 40.90 40.93 0.0M
2022-01-17 41.28 41.45 41.23 41.41 0.0M
2022-01-14 41.16 41.29 40.90 41.07 0.0M
2022-01-13 41.63 41.80 41.63 41.65 0.0M
2022-01-12 42.06 42.08 41.82 41.85 0.0M
2022-01-11 41.72 41.94 41.49 41.68 0.0M
2022-01-10 41.87 41.87 41.00 41.19 0.0M
2022-01-07 42.05 42.16 41.63 41.75 0.0M
2022-01-06 42.17 42.23 41.90 42.08 0.0M
2022-01-05 42.86 42.93 42.68 42.75 0.0M
2022-01-04 43.06 43.23 42.83 42.93 0.0M
2022-01-03 42.70 42.75 42.65 42.73 0.0M