HSPD.L - HSBC S&P 500 UCITS ETF

Irish - Irish Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192,367.302,382.102,365.002,381.802,381.8040,626
Aug 15, 20192,373.602,378.012,334.402,355.002,355.0053,367
Aug 14, 20192,438.702,438.702,378.302,379.352,379.35126,647
Aug 13, 20192,395.302,438.602,379.802,427.002,427.0050,070
Aug 12, 20192,435.802,436.412,395.202,402.502,402.5077,613
Aug 09, 20192,420.502,434.182,406.202,406.002,406.0084,381
Aug 08, 20192,375.802,409.102,373.662,409.152,409.1589,605
Aug 07, 20192,360.802,382.342,330.002,354.852,354.8557,470
Aug 06, 20192,343.002,363.682,332.792,353.652,353.65121,401
Aug 05, 20192,405.802,405.802,355.502,367.902,367.90134,269
Aug 02, 2019------
Aug 01, 20192,458.102,487.702,458.102,485.802,485.8061,552
Jul 31, 20192,483.902,488.142,469.882,470.902,470.9042,180
Jul 30, 20192,492.302,493.712,471.402,483.552,483.5552,467
Jul 29, 20192,450.002,477.082,449.482,475.102,475.1051,851
Jul 26, 20192,425.002,441.102,425.002,443.202,443.2032,312
Jul 25, 20192,425.302,426.802,415.102,416.102,416.1065,297
Jul 24, 20192,419.702,419.702,401.502,410.152,410.1577,689
Jul 23, 20192,410.502,412.502,407.202,408.902,408.9071,491
Jul 22, 20192,386.702,398.202,386.702,389.902,389.9032,366
Jul 19, 20192,405.402,405.402,394.002,402.152,402.1539,097
Jul 18, 20192,396.702,397.802,389.002,390.502,390.5023,599
Jul 17, 20192,448.202,449.202,434.802,432.302,432.3038,084
Jul 16, 20192,435.502,455.102,435.402,450.052,450.0541,822
Jul 15, 20192,420.302,432.702,420.302,430.202,430.2072,089
Jul 12, 20192,419.602,421.302,416.102,416.452,416.4531,949
Jul 11, 20192,416.002,416.602,409.202,412.202,412.2044,755
Jul 10, 20192,408.502,421.902,401.202,413.502,413.5058,002
Jul 09, 20192,395.102,410.402,395.102,409.252,409.2572,505
Jul 08, 20192,407.002,407.002,400.502,400.652,400.6550,261
Jul 05, 20192,408.002,408.102,403.002,403.952,403.95132,394
Jul 04, 20192,405.002,407.602,403.602,406.002,406.0048,463
Jul 03, 20192,388.302,400.002,388.302,398.152,398.1596,492
Jul 02, 20192,368.602,378.302,364.402,375.652,375.6575,383
Jul 01, 20192,372.002,375.802,363.202,362.752,362.7561,540
Jun 28, 20192,332.302,335.802,323.902,329.602,329.6080,062
Jun 27, 20192,327.202,328.002,315.002,324.902,324.90143,153
Jun 26, 20192,325.602,330.402,324.102,325.152,325.1547,366
Jun 25, 20192,326.802,331.402,326.802,328.402,328.4054,200
Jun 24, 20192,340.002,342.802,333.602,339.702,339.7071,655
Jun 21, 20192,344.102,354.202,343.302,350.202,350.2079,208
Jun 20, 20192,341.202,352.502,337.802,337.802,337.8098,269
Jun 19, 20192,347.702,347.702,328.002,330.552,330.5567,794
Jun 18, 20192,324.302,353.702,322.002,349.852,349.85103,103
Jun 17, 20192,320.202,325.702,313.002,324.102,324.1066,428
Jun 14, 20192,300.002,308.802,296.502,309.202,309.2051,551
Jun 13, 20192,290.602,300.002,287.302,295.652,295.6554,106
Jun 12, 20192,280.902,286.202,276.402,282.102,282.1093,902
Jun 11, 20192,303.002,303.102,292.202,292.902,292.9053,708
Jun 10, 20192,288.102,303.902,285.802,304.102,304.1076,533
Jun 07, 20192,261.602,277.502,251.202,275.102,275.1074,254
Jun 06, 20192,249.802,252.702,236.402,248.002,248.00133,459
Jun 05, 20192,227.502,238.402,219.202,232.452,232.4537,704
Jun 04, 20192,184.302,214.902,183.702,215.152,215.15127,937
May 31, 20192,206.402,210.602,201.802,210.752,210.7534,915
May 30, 20192,228.402,234.602,222.902,227.752,227.7574,268
May 29, 20192,220.802,223.902,213.402,216.502,216.5083,230
May 28, 20192,253.002,254.602,247.002,247.452,247.4540,580
May 27, 20192,241.652,241.652,241.652,241.652,241.65-
May 24, 20192,253.402,255.602,241.702,241.652,241.65107,937
May 23, 20192,266.502,267.902,239.302,242.752,242.75115,901
May 22, 20192,273.202,283.502,266.602,272.602,272.6093,487
May 21, 20192,260.502,267.202,256.502,261.152,261.15102,106
May 20, 20192,266.702,270.102,245.902,252.152,252.1556,949
May 17, 20192,261.402,280.302,254.802,279.052,279.0551,800
May 16, 20192,232.002,270.502,232.002,272.452,272.4555,730
May 15, 20192,219.302,228.602,205.202,230.152,230.15179,954
May 14, 20192,192.102,215.302,191.002,215.052,215.0593,935
May 13, 20192,208.602,208.602,179.002,186.352,186.35105,672
May 10, 20192,219.102,220.202,183.402,188.252,188.2599,587
May 09, 20192,215.902,221.402,193.702,194.602,194.6081,210
May 08, 20192,227.402,239.002,220.602,231.002,231.00210,695
May 07, 20192,243.402,246.602,227.302,229.402,229.4048,409
May 03, 20192,257.902,268.002,247.802,247.902,247.9057,844
May 02, 20192,254.002,260.602,246.302,246.502,246.5080,936
May 01, 20192,278.602,278.602,267.402,268.452,268.4539,618
Apr 30, 20192,281.102,281.102,261.802,262.852,262.8538,734
Apr 29, 20192,286.202,293.602,285.402,291.602,291.6052,252
Apr 26, 20192,276.802,285.702,275.302,280.902,280.9063,137
Apr 25, 20192,283.002,289.702,276.102,282.202,282.2052,816
Apr 24, 20192,282.602,283.002,277.002,280.002,280.0065,648
Apr 23, 20192,250.102,278.902,249.702,278.252,278.25124,498
Apr 18, 20192,230.702,244.402,230.702,242.902,242.9088,323
Apr 17, 20192,244.002,248.802,239.402,238.952,238.9562,718
Apr 16, 20192,236.502,245.802,236.402,243.002,243.0045,784
Apr 15, 20192,231.602,234.002,226.402,227.802,227.8054,791
Apr 12, 20192,227.502,232.602,224.702,226.452,226.4527,712
Apr 11, 20192,223.702,225.002,217.502,224.652,224.6551,764
Apr 10, 20192,217.602,222.002,212.602,216.252,216.2575,577
Apr 09, 20192,223.302,227.602,219.602,221.402,221.40168,724
Apr 08, 20192,225.602,228.202,222.102,226.552,226.55132,250
Apr 05, 20192,217.702,236.802,215.502,234.202,234.2081,172
Apr 04, 20192,191.402,213.902,191.402,210.602,210.60147,790
Apr 03, 20192,196.602,205.802,195.502,204.902,204.90118,114
Apr 02, 20192,207.202,211.602,204.302,210.852,210.8585,150
Apr 01, 20192,196.602,196.602,187.702,188.502,188.50129,060
Mar 29, 20192,179.502,185.402,170.002,182.502,182.5075,713
Mar 28, 20192,138.302,165.102,138.302,156.902,156.90106,836
Mar 27, 20192,150.102,150.102,126.002,127.152,127.1587,875
Mar 26, 20192,138.002,145.702,134.902,141.702,141.70101,792
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...