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
2024-12-31 57.44 57.66 57.36 57.67 0.0M
2024-12-30 57.85 57.94 57.24 57.63 0.0M
2024-12-27 58.52 58.52 57.80 57.90 0.0M
2024-12-24 58.25 58.25 58.17 58.21 0.0M
2024-12-23 57.89 57.93 57.58 57.76 0.0M
2024-12-20 57.12 57.81 56.58 57.80 0.0M
2024-12-19 57.41 57.73 57.26 57.67 0.0M
2024-12-18 58.44 58.60 58.27 58.55 0.0M
2024-12-17 58.41 58.51 58.26 58.32 0.0M
2024-12-16 58.31 58.56 58.27 58.55 0.0M
2024-12-13 58.63 58.69 58.25 58.29 0.0M
2024-12-12 58.49 58.70 58.40 58.58 0.0M
2024-12-11 58.20 58.64 58.19 58.68 0.0M
2024-12-10 58.10 58.40 58.06 58.29 0.0M
2024-12-09 58.38 58.38 58.03 58.02 0.0M
2024-12-06 58.10 58.45 57.99 58.29 0.0M
2024-12-05 58.41 58.53 58.19 58.26 0.0M
2024-12-04 58.33 58.54 58.13 58.35 0.0M
2024-12-03 58.26 58.26 58.05 58.20 0.0M
2024-12-02 58.09 58.43 57.93 58.27 0.0M
2024-11-29 57.57 57.69 57.55 57.83 0.0M
2024-11-28 57.71 57.72 57.62 57.67 0.0M
2024-11-27 57.92 57.92 57.50 57.43 0.0M
2024-11-26 57.77 58.00 57.58 58.01 0.0M
2024-11-25 57.97 57.98 57.62 57.79 0.0M
2024-11-22 57.35 58.13 57.35 57.96 0.0M
2024-11-21 56.68 57.24 56.58 57.28 0.0M
2024-11-20 56.70 56.81 56.44 56.47 0.0M
2024-11-19 56.46 56.46 55.89 56.40 0.0M
2024-11-18 56.39 56.51 56.14 56.51 0.0M
2024-11-15 56.72 56.72 56.40 56.40 0.0M
2024-11-14 57.36 57.72 57.36 57.17 0.0M
2024-11-13 56.94 57.03 56.76 57.30 0.0M
2024-11-12 57.05 57.18 57.03 57.05 0.0M
2024-11-11 56.80 57.11 56.80 57.05 0.0M
2024-11-08 56.10 56.36 55.93 56.47 0.0M
2024-11-07 55.80 55.84 55.67 55.89 0.0M
2024-11-06 55.37 55.90 55.37 55.55 0.0M
2024-11-05 53.07 53.45 53.02 53.35 0.0M
2024-11-04 53.21 53.25 53.09 53.09 0.0M
2024-11-01 53.21 53.66 53.21 53.56 0.0M
2024-10-31 53.76 53.76 53.26 53.31 0.0M
2024-10-30 54.60 54.60 54.31 54.34 0.0M
2024-10-29 54.43 54.59 54.37 54.54 0.0M
2024-10-28 54.56 54.62 54.41 54.45 0.0M
2024-10-25 54.29 54.65 54.27 54.54 0.0M
2024-10-24 54.46 54.55 54.29 54.30 0.0M
2024-10-23 54.74 54.76 54.42 54.40 0.0M
2024-10-22 54.51 54.57 54.34 54.54 0.0M
2024-10-21 54.53 54.60 54.35 54.36 0.0M
2024-10-18 54.50 54.57 54.37 54.51 0.0M
2024-10-17 54.42 54.69 54.42 54.61 0.0M
2024-10-16 54.02 54.05 53.88 54.09 0.0M
2024-10-15 54.40 54.40 54.05 54.10 0.0M
2024-10-14 53.71 54.20 53.71 54.11 0.0M
2024-10-11 53.35 53.66 53.33 53.58 0.0M
2024-10-10 53.45 53.50 53.36 53.44 0.0M
2024-10-09 52.88 53.02 52.87 53.25 0.0M
2024-10-08 52.37 52.86 52.37 52.84 0.0M
2024-10-07 52.86 52.86 52.68 52.77 0.0M
2024-10-04 52.18 52.84 52.18 52.59 0.0M
2024-10-03 52.19 52.27 52.05 52.22 0.0M
2024-10-02 51.96 52.25 51.87 52.27 0.0M
2024-10-01 52.20 52.50 51.83 52.00 0.0M
2024-09-30 51.84 51.97 51.69 51.95 0.0M
2024-09-27 52.03 52.03 51.91 52.03 0.0M
2024-09-26 52.19 52.31 51.79 51.82 0.0M
2024-09-25 51.59 51.80 51.59 51.84 0.0M
2024-09-24 52.00 52.00 51.66 51.77 0.0M
2024-09-23 51.61 51.95 51.61 51.86 0.0M
2024-09-20 51.56 51.66 51.48 51.49 0.0M
2024-09-19 51.47 51.78 51.47 51.77 0.0M
2024-09-18 51.24 51.24 51.08 51.12 0.0M
2024-09-17 51.15 51.41 51.15 51.34 0.0M
2024-09-16 51.04 51.09 50.97 50.93 0.0M
2024-09-13 51.03 51.07 50.95 51.19 0.0M
2024-09-12 50.98 51.04 50.86 50.81 0.0M
2024-09-11 50.07 50.30 49.60 49.75 0.0M
2024-09-10 49.89 50.17 49.87 50.15 0.0M
2024-09-09 49.60 49.90 49.58 49.81 0.0M
2024-09-06 49.75 50.20 49.26 49.25 0.0M
2024-09-05 50.17 50.36 50.00 49.96 0.0M
2024-09-04 50.20 50.40 50.20 50.33 0.0M
2024-09-03 51.50 51.55 50.83 50.92 0.0M
2024-09-02 51.37 51.37 51.32 51.47 0.0M
2024-08-30 51.03 51.21 51.03 51.04 0.0M
2024-08-29 50.67 51.37 50.67 51.29 0.0M
2024-08-28 50.89 50.89 50.76 50.70 0.0M
2024-08-27 50.75 50.78 50.60 50.76 0.0M
2024-08-26 50.79 51.03 50.70 50.70 0.0M
2024-08-23 50.69 50.89 50.69 50.70 0.0M
2024-08-22 50.85 51.08 50.85 50.86 0.0M
2024-08-21 50.78 50.96 50.77 50.80 0.0M
2024-08-20 51.07 51.09 50.87 50.78 0.0M
2024-08-19 50.69 50.77 50.61 50.82 0.0M
2024-08-16 51.00 51.00 50.63 50.78 0.0M
2024-08-15 49.99 50.76 49.91 50.73 0.0M
2024-08-14 49.80 49.80 49.50 49.78 0.0M
2024-08-13 49.45 49.58 49.33 49.70 0.0M
2024-08-12 49.31 49.50 49.18 49.23 0.0M
2024-08-09 49.03 49.32 48.93 49.09 0.0M
2024-08-08 47.85 48.92 47.75 48.90 0.0M
2024-08-07 48.59 48.99 48.51 48.94 0.0M
2024-08-06 48.33 48.59 47.96 48.30 0.0M
2024-08-05 47.99 48.06 46.77 47.93 0.0M
2024-08-02 50.35 50.35 48.96 49.05 0.0M
2024-08-01 51.63 51.86 51.31 51.18 0.0M
2024-07-31 51.03 51.24 51.03 51.47 0.0M
2024-07-30 50.93 51.10 50.66 50.72 0.0M
2024-07-29 50.92 51.04 50.77 50.81 0.0M
2024-07-26 50.37 50.68 50.37 50.57 0.0M
2024-07-25 50.58 50.59 50.19 50.56 0.0M
2024-07-24 51.54 51.60 50.97 50.98 0.0M
2024-07-23 51.69 52.10 51.64 52.10 0.0M
2024-07-22 51.39 51.75 51.38 51.52 0.0M
2024-07-19 51.52 51.63 51.38 51.31 0.0M
2024-07-18 51.97 52.04 51.80 51.63 0.0M
2024-07-17 52.42 52.42 51.87 51.92 0.0M
2024-07-16 52.42 52.69 52.36 52.62 0.0M
2024-07-15 52.37 52.46 52.32 52.51 0.0M
2024-07-12 52.12 52.12 52.00 52.34 0.0M
2024-07-11 52.66 52.66 52.44 52.13 0.0M
2024-07-10 52.22 52.36 52.22 52.35 0.0M
2024-07-09 52.20 52.27 52.20 52.29 0.0M
2024-07-08 52.02 52.12 51.99 52.11 0.0M
2024-07-05 51.89 51.89 51.80 51.90 0.0M
2024-07-04 51.92 51.94 51.86 51.82 0.0M
2024-07-03 51.88 51.90 51.69 51.76 0.0M
2024-07-02 51.54 51.67 51.52 51.69 0.0M
2024-07-01 51.54 51.60 51.42 51.56 0.0M
2024-06-28 52.03 52.24 52.00 51.95 0.0M
2024-06-27 51.80 51.90 51.72 51.80 0.0M
2024-06-26 51.84 51.93 51.72 51.76 0.0M
2024-06-25 51.45 51.71 51.44 51.65 0.0M
2024-06-24 51.72 51.78 51.50 51.74 0.0M
2024-06-21 51.77 51.87 51.67 51.79 0.0M
2024-06-20 51.96 52.07 51.84 51.91 0.0M
2024-06-19 51.79 51.81 51.70 51.74 0.0M
2024-06-18 51.64 51.71 51.57 51.62 0.0M
2024-06-17 51.44 51.44 51.22 51.39 0.0M
2024-06-14 51.25 51.37 51.16 51.27 0.0M
2024-06-13 50.92 50.96 50.81 50.97 0.0M
2024-06-12 50.69 50.81 50.62 50.72 0.0M
2024-06-11 50.38 50.47 50.36 50.47 0.0M
2024-06-10 50.23 50.38 50.17 50.39 0.0M
2024-06-07 49.78 50.09 49.69 50.14 0.0M
2024-06-06 49.80 49.88 49.76 49.76 0.0M
2024-06-05 49.28 49.51 49.24 49.59 0.0M
2024-06-04 48.99 49.07 48.99 48.96 0.0M
2024-06-03 49.36 49.39 49.00 48.98 0.0M
2024-05-31 48.87 48.90 48.59 48.60 0.0M
2024-05-30 49.11 49.11 48.96 48.96 0.0M
2024-05-29 49.30 49.36 49.13 49.33 0.0M
2024-05-28 49.41 49.52 49.34 49.36 0.0M
2024-05-27 49.48 49.48 49.35 49.46 0.0M
2024-05-24 49.30 49.34 49.25 49.44 0.0M
2024-05-23 49.84 49.86 49.59 49.65 0.0M
2024-05-22 49.54 49.65 49.54 49.64 0.0M
2024-05-21 49.45 49.45 49.41 49.52 0.0M
2024-05-20 49.36 49.56 49.36 49.55 0.0M
2024-05-17 49.32 49.43 49.22 49.27 0.0M
2024-05-16 49.40 49.51 49.40 49.50 0.0M
2024-05-15 49.01 49.19 49.00 49.21 0.0M
2024-05-14 48.92 48.98 48.76 48.87 0.0M
2024-05-13 49.03 49.03 48.90 48.91 0.0M
2024-05-10 49.00 49.07 48.97 48.97 0.0M
2024-05-09 48.76 48.83 48.75 48.83 0.0M
2024-05-08 48.82 48.82 48.59 48.74 0.0M
2024-05-07 48.65 48.71 48.59 48.71 0.0M
2024-05-06 48.22 48.34 48.19 48.33 0.0M
2024-05-03 47.80 48.06 47.76 47.96 0.0M
2024-05-02 47.56 47.69 47.52 47.56 0.0M
2024-04-30 48.26 48.26 48.03 48.06 0.0M
2024-04-29 48.18 48.25 48.15 48.19 0.0M
2024-04-26 47.93 48.22 47.80 48.22 0.0M
2024-04-25 47.53 47.54 47.15 47.24 0.0M
2024-04-24 48.02 48.05 47.96 47.84 0.0M
2024-04-23 47.58 47.85 47.43 47.82 0.0M
2024-04-22 47.27 47.47 47.20 47.24 0.0M
2024-04-19 47.29 47.50 47.25 47.30 0.0M
2024-04-18 47.66 47.89 47.56 47.85 0.0M
2024-04-17 47.96 48.14 47.96 47.82 0.0M
2024-04-16 48.07 48.20 47.97 48.06 0.0M
2024-04-15 48.85 49.05 48.78 48.73 0.0M
2024-04-12 49.17 49.21 48.86 48.89 0.0M
2024-04-11 48.56 48.62 48.37 48.61 0.0M
2024-04-10 48.52 48.58 48.08 48.46 0.0M
2024-04-09 48.44 48.49 48.05 48.16 0.0M
2024-04-08 48.46 48.61 48.39 48.51 0.0M
2024-04-05 48.11 48.42 48.07 48.46 0.0M
2024-04-04 48.71 48.77 48.66 48.76 0.0M
2024-04-03 48.77 48.77 48.67 48.75 0.0M
2024-04-02 49.40 49.40 48.60 48.75 0.0M
2024-03-28 49.11 49.15 49.08 49.11 0.0M
2024-03-27 48.74 48.90 48.67 48.71 0.0M
2024-03-26 48.73 48.80 48.65 48.78 0.0M
2024-03-25 48.84 48.87 48.62 48.68 0.0M
2024-03-22 48.91 49.00 48.83 48.89 0.0M
2024-03-21 48.54 48.90 48.48 48.90 0.0M
2024-03-20 48.09 48.27 48.09 48.14 0.0M
2024-03-19 47.89 47.94 47.69 47.97 0.0M
2024-03-18 47.58 47.88 47.58 47.94 0.0M
2024-03-15 47.79 47.89 47.36 47.36 0.0M
2024-03-14 47.78 47.85 47.70 47.75 0.0M
2024-03-13 47.83 47.83 47.63 47.63 0.0M
2024-03-12 47.47 47.61 47.35 47.66 0.0M
2024-03-11 47.22 47.25 47.11 47.20 0.0M
2024-03-08 47.63 47.81 47.50 47.53 0.0M
2024-03-07 47.18 47.60 47.18 47.54 0.0M
2024-03-06 47.28 47.37 47.24 47.39 0.0M
2024-03-05 47.64 47.64 47.20 47.28 0.0M
2024-03-04 47.73 47.76 47.67 47.68 0.0M
2024-03-01 47.64 47.67 47.52 47.68 0.1M
2024-02-29 47.16 47.30 47.05 47.41 0.0M
2024-02-28 47.28 47.28 47.18 47.26 0.0M
2024-02-27 47.15 47.23 47.06 47.13 0.0M
2024-02-26 47.32 47.34 47.27 47.25 0.0M
2024-02-23 47.35 47.60 47.35 47.44 0.0M
2024-02-22 46.76 47.23 46.76 47.23 0.0M
2024-02-21 46.38 46.38 46.29 46.33 0.0M
2024-02-20 46.76 46.76 46.31 46.41 0.0M
2024-02-19 46.83 46.84 46.83 46.90 0.0M
2024-02-16 47.15 47.20 47.06 47.07 0.0M
2024-02-15 47.05 47.05 46.88 46.91 0.0M
2024-02-14 46.75 46.87 46.75 46.73 0.0M
2024-02-13 46.98 46.98 46.61 46.73 0.0M
2024-02-12 46.88 47.12 46.88 47.15 0.0M
2024-02-09 46.75 46.87 46.75 46.83 0.0M
2024-02-08 46.71 46.76 46.71 46.70 0.0M
2024-02-07 46.32 46.68 46.32 46.67 0.0M
2024-02-06 46.37 46.48 46.31 46.37 0.0M
2024-02-05 46.21 46.42 46.20 46.28 0.0M
2024-02-02 45.68 46.11 45.62 46.15 0.0M
2024-02-01 45.39 45.41 45.14 45.14 0.0M
2024-01-31 45.75 45.77 45.28 45.32 0.0M
2024-01-30 45.81 45.83 45.72 45.78 0.0M
2024-01-29 45.47 45.66 45.47 45.60 0.0M
2024-01-26 45.39 45.40 45.30 45.44 0.0M
2024-01-25 45.08 45.50 45.04 45.50 0.0M
2024-01-24 45.50 45.56 45.38 45.50 0.0M
2024-01-23 45.10 45.39 45.10 45.31 0.0M
2024-01-22 45.09 45.28 45.09 45.17 0.0M
2024-01-19 44.64 44.76 44.53 44.71 0.0M
2024-01-18 44.11 44.41 44.11 44.40 0.0M
2024-01-17 44.21 44.23 44.13 44.26 0.0M
2024-01-16 44.14 44.47 44.13 44.43 0.0M
2024-01-15 44.25 44.25 44.17 44.21 0.0M
2024-01-12 44.07 44.15 44.07 44.15 0.0M
2024-01-11 44.28 44.32 43.94 43.93 0.0M
2024-01-10 44.08 44.08 43.99 44.04 0.0M
2024-01-09 43.96 43.97 43.92 44.03 0.0M
2024-01-08 43.46 43.55 43.40 43.57 0.0M
2024-01-05 43.45 43.54 43.37 43.50 0.1M
2024-01-04 43.65 43.66 43.55 43.65 0.0M
2024-01-03 43.84 43.89 43.80 43.75 0.0M
2024-01-02 43.90 43.92 43.78 43.82 0.0M