HSPX.L - HSBC ETFs Public Limited Company - HSBC S&P 500 UCITS ETF

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20192,340.762,352.502,340.762,337.802,337.8076,887
Sep 13, 201822.2422.2822.2122.2122.21120,143
Sep 12, 201822.2922.3322.2422.2822.2844,011
Sep 11, 201822.1522.2722.1022.2722.27169,367
Sep 10, 201822.3822.4022.1822.2222.2272,347
Sep 07, 201822.3022.3222.1722.3422.34178,337
Sep 06, 201822.4122.4222.2822.2922.2970,979
Sep 05, 201822.6122.6222.3022.4322.4377,335
Sep 04, 201822.7522.7522.5822.6522.6568,651
Sep 03, 201822.5622.6822.5622.6422.6437,899
Aug 31, 201822.3922.4522.3722.4122.4126,849
Aug 30, 2018------
Aug 29, 201829.1829.2029.1829.2329.23131,698
Aug 28, 2018------
Aug 24, 201822.3722.4322.3322.4122.4152,585
Aug 23, 201822.2822.4222.2722.3222.3295,821
Aug 22, 2018------
Aug 21, 2018------
Aug 20, 2018------
Aug 17, 201822.4122.4322.3322.3822.3863,503
Aug 16, 201822.3122.3922.3122.4222.4238,617
Aug 15, 201822.3622.3722.1822.2122.21153,632
Aug 14, 2018------
Aug 13, 2018------
Aug 10, 201822.3522.3522.2522.2622.26134,419
Aug 09, 201822.2222.2322.1922.2622.26193,764
Aug 08, 201822.2022.2622.2022.2322.2388,931
Aug 07, 201822.0622.1322.0622.1222.12105,924
Aug 06, 2018------
Aug 03, 201821.7721.8321.7321.7821.78102,247
Aug 02, 201828.0528.1427.9828.1528.1514,944
Aug 01, 201828.1928.2528.1728.1928.1916,710
Jul 31, 201828.0828.2028.0828.1828.1813,896
Jul 30, 2018------
Jul 27, 201821.7321.7521.5921.6021.6065,234
Jul 26, 201828.3628.4428.3628.4428.447,997
Jul 25, 201821.4221.5021.3921.4921.4924,372
Jul 24, 201821.4821.5521.4521.5021.5043,004
Jul 23, 2018------
Jul 20, 201821.5621.5621.4121.4321.4344,825
Jul 19, 201828.0828.0928.0228.0828.0835,508
Jul 19, 20180.2123 Dividend
Jul 18, 201821.7121.7521.6921.7121.5025,911
Jul 17, 201821.2421.4621.2221.4421.2351,846
Jul 16, 2018------
Jul 13, 201821.5021.5021.3821.3721.1641,995
Jul 12, 201821.2221.2921.1821.2621.0545,050
Jul 11, 201821.0721.1621.0721.1520.9430,940
Jul 10, 201821.1721.2521.1421.1920.9835,590
Jul 09, 2018------
Jul 06, 201827.5927.7727.5127.7727.5099,524
Jul 05, 201820.7220.7620.7020.7620.5545,140
Jul 04, 2018------
Jul 03, 201827.5427.5827.4827.5027.2320,278
Jul 02, 2018------
Jun 29, 201820.9320.9620.8920.9220.7239,613
Jun 28, 201820.8520.9020.7320.8320.6363,256
Jun 27, 201820.7021.0020.6420.9120.7184,850
Jun 26, 2018------
Jun 25, 201827.6427.6427.6127.3227.055,595
Jun 22, 2018------
Jun 21, 201821.2421.2520.9420.9520.7443,727
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.