HSBC S&P 500 UCITS ETF USD (HSPX.S)
77.83
+0.63
(+0.82%)
USD |
SWX |
Oct 29, 16:00
HSPX.S Price : 77.83 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 78.10 | 78.10 | 77.83 | 77.83 | 2462.00 |
| Oct 28, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 0.000 |
| Oct 27, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 0.000 |
| Oct 26, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 1300.00 |
| Oct 23, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 1300.00 |
| Oct 22, 2026 | 77.55 | 77.67 | 77.55 | 77.62 | 4917.00 |
| Oct 21, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 1300.00 |
| Oct 20, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 0.000 |
| Oct 19, 2026 | 77.95 | 77.95 | 77.80 | 77.80 | 1550.00 |
| Oct 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 0.000 |
| Oct 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 0.000 |
| Oct 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 28.00 |
| Oct 13, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 827.00 |
| Oct 12, 2026 | 78.95 | 78.95 | 78.82 | 78.82 | 3318.00 |
| Oct 09, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 1300.00 |
| Oct 08, 2026 | 78.63 | 78.65 | 78.36 | 78.36 | 12402.00 |
| Oct 07, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 0.000 |
| Oct 06, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 0.000 |
| Oct 05, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 0.000 |
| Oct 02, 2026 | 77.84 | 78.15 | 77.79 | 78.15 | 2847.00 |
| Oct 01, 2026 | 77.52 | 77.52 | 77.00 | 77.15 | 2610.00 |
| Sep 30, 2026 | 77.77 | 77.89 | 77.68 | 77.89 | 3035.00 |
| Sep 29, 2026 | 77.53 | 77.80 | 77.53 | 77.80 | 1550.00 |
| Sep 28, 2026 | 77.83 | 77.83 | 77.44 | 77.44 | 5399.00 |
| Sep 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 1300.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median