Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HSPX.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4,250.00 | -5.00 | -0.12% | 4,265.00 | 4,449.35 | 4,060.30 | 2,913 |
| Jul 25 2024 | 4,255.00 | -67.38 | -1.56% | 4,265.00 | 4,451.30 | 4,061.55 | 6,714 |
| Jul 24 2024 | 4,322.375 | -37.63 | -0.86% | 4,335.00 | 4,536.60 | 4,107.65 | 5,815 |
| Jul 23 2024 | 4,360.00 | 30.00 | 0.69% | 4,355.00 | 4,562.00 | 4,165.80 | 2,950 |
| Jul 22 2024 | 4,330.00 | -25.00 | -0.57% | 4,335.00 | 4,528.60 | 4,136.75 | 5,278 |
| Jul 19 2024 | 4,355.00 | -25.00 | -0.57% | 4,342.9451 | 4,359.00 | 4,139.80 | 11,679 |
| Jul 18 2024 | 4,380.00 | 12.27 | 0.28% | 4,375.00 | 4,582.45 | 4,157.10 | 7,809 |
| Jul 17 2024 | 4,367.725 | -42.28 | -0.96% | 4,405.00 | 4,603.50 | 4,177.40 | 7,386 |
| Jul 16 2024 | 4,410.00 | 8.16 | 0.19% | 4,405.00 | 4,612.40 | 4,212.60 | 7,733 |
| Jul 15 2024 | 4,401.835 | 31.71 | 0.73% | 4,395.00 | 4,602.25 | 57.0844 | 5,933 |
| Jul 12 2024 | 4,370.125 | -48.73 | -1.10% | 4,385.00 | 4,592.85 | 4,188.60 | 7,552 |
| Jul 11 2024 | 4,418.8549 | 3.85 | 0.09% | 4,435.00 | 4,642.40 | 4,199.90 | 3,780 |
| Jul 10 2024 | 4,415.00 | -0.20 | 0.00% | 4,415.00 | 4,621.80 | 4,208.05 | 9,819 |
| Jul 09 2024 | 4,415.195 | 20.47 | 0.47% | 4,405.00 | 4,619.85 | 56.5451 | 8,863 |
| Jul 08 2024 | 4,394.725 | 15.29 | 0.35% | 4,405.00 | 4,602.60 | 4,195.95 | 12,105 |
| Jul 05 2024 | 4,379.432 | -17.78 | -0.40% | 4,395.00 | 4,595.15 | 56.1101 | 1,341 |
| Jul 04 2024 | 4,397.215 | 17.19 | 0.39% | 4,395.00 | 4,600.90 | 56.0804 | 2,373 |
| Jul 03 2024 | 4,380.025 | 7.01 | 0.16% | 4,395.00 | 4,600.85 | 4,181.05 | 3,588 |
| Jul 02 2024 | 4,373.0159 | -2.70 | -0.06% | 4,375.00 | 4,581.95 | 55.1605 | 8,183 |
| Jul 01 2024 | 4,375.72 | -34.28 | -0.78% | 4,395.00 | 4,575.55 | 4,174.55 | 5,633 |
| Jun 28 2024 | 4,410.00 | 25.02 | 0.57% | 4,405.00 | 4,616.25 | 4,198.60 | 1,282 |
| Jun 27 2024 | 4,384.975 | 1.69 | 0.04% | 4,385.00 | 4,584.75 | 55.3828 | 711 |
| Jun 26 2024 | 4,383.29 | 25.74 | 0.59% | 4,375.00 | 4,581.35 | 4,176.90 | 12,866 |
| Jun 25 2024 | 4,357.545 | -6.37 | -0.15% | 4,365.00 | 4,554.75 | 4,157.70 | 12,539 |
| Jun 24 2024 | 4,363.91 | 4,308.54 | 7,781.45% | 4,395.00 | 4,471.75 | 4,173.20 | 8,619 |
| Jun 21 2024 | 55.3694 | -4,334.63 | -98.74% | 4,385.00 | 4,585.15 | 55.3694 | 11,479 |
| Jun 20 2024 | 4,390.00 | 25.00 | 0.57% | 4,385.00 | 4,591.65 | 4,185.25 | 488 |
| Jun 19 2024 | 4,365.00 | -4.74 | -0.11% | 4,365.00 | 4,568.15 | 4,165.55 | 2,477 |
| Jun 18 2024 | 4,369.74 | 29.74 | 0.69% | 4,365.00 | 4,566.25 | 4,164.75 | 6,867 |
| Jun 17 2024 | 4,340.00 | 34.52 | 0.80% | 4,375.00 | 4,443.75 | 4,137.10 | 3,528 |
| Jun 14 2024 | 4,305.4799 | 5.48 | 0.13% | 4,355.00 | 4,517.75 | 4,119.00 | 7,793 |
| Jun 13 2024 | 4,300.00 | 30.00 | 0.70% | 4,305.00 | 4,506.20 | 4,100.30 | 6,489 |
| Jun 12 2024 | 4,270.00 | 30.60 | 0.72% | 4,275.00 | 4,470.50 | 54.4483 | 14,381 |
| Jun 11 2024 | 4,239.395 | 4.40 | 0.10% | 4,285.00 | 4,461.60 | 4,063.95 | 1,948 |
| Jun 10 2024 | 4,235.00 | 0.00 | 0.00% | 4,235.00 | 4,235.00 | 4,235.00 | 0 |
| Jun 07 2024 | 4,235.00 | 0.00 | 0.00% | 4,245.00 | 4,434.35 | 4,050.35 | 33 |
| Jun 06 2024 | 4,235.00 | 34.86 | 0.83% | 4,235.00 | 4,431.55 | 4,039.15 | 2,370 |
| Jun 05 2024 | 4,200.14 | 36.73 | 0.88% | 4,215.00 | 4,392.20 | 4,016.80 | 5,349 |
| Jun 04 2024 | 4,163.415 | -41.51 | -0.99% | 4,165.00 | 4,364.40 | 3,979.35 | 5,032 |
| Jun 03 2024 | 4,204.925 | 44.93 | 1.08% | 4,205.00 | 4,402.60 | 53.4969 | 11,122 |
| May 31 2024 | 4,160.00 | -20.00 | -0.48% | 4,165.00 | 4,355.45 | 3,956.60 | 3,764 |
| May 30 2024 | 4,180.00 | -30.00 | -0.71% | 4,175.00 | 4,366.55 | 3,978.35 | 4,373 |
| May 29 2024 | 4,210.00 | 0.00 | 0.00% | 4,210.00 | 4,210.00 | 4,210.00 | 0 |
| May 28 2024 | 4,210.00 | 10.00 | 0.24% | 4,235.00 | 4,408.40 | 4,006.30 | 1,819 |
| May 24 2024 | 4,200.00 | -20.55 | -0.49% | 4,215.00 | 4,393.70 | 4,010.70 | 2,703 |
| May 23 2024 | 4,220.55 | 5.55 | 0.13% | 4,245.00 | 4,440.00 | 4,040.10 | 13,578 |
| May 22 2024 | 4,215.00 | -10.00 | -0.24% | 4,215.00 | 4,413.10 | 4,024.35 | 19 |
| May 21 2024 | 4,225.00 | 0.00 | 0.00% | 4,235.00 | 4,316.80 | 4,028.80 | 2,388 |
| May 20 2024 | 4,225.00 | -10.00 | -0.24% | 4,225.00 | 4,422.55 | 53.6975 | 8,453 |
| May 17 2024 | 4,235.00 | 0.00 | 0.00% | 4,235.00 | 4,319.70 | 4,028.40 | 13,409 |
| May 16 2024 | 4,235.00 | 10.94 | 0.26% | 4,245.00 | 4,433.60 | 4,043.65 | 641 |
| May 15 2024 | 4,224.0649 | 22.76 | 0.54% | 4,215.00 | 4,410.20 | 4,021.85 | 6,307 |
| May 14 2024 | 4,201.30 | -4.04 | -0.10% | 4,205.00 | 4,395.75 | 4,006.55 | 4,471 |
| May 13 2024 | 4,205.335 | -4.67 | -0.11% | 4,215.00 | 4,413.40 | 52.8219 | 13,877 |
| May 10 2024 | 4,210.00 | 20.00 | 0.48% | 4,215.00 | 4,404.55 | 4,017.70 | 2,964 |
| May 09 2024 | 4,190.00 | 1.12 | 0.03% | 4,195.00 | 4,385.80 | 4,003.30 | 18,870 |
| May 08 2024 | 4,188.88 | 14.26 | 0.34% | 4,195.00 | 4,398.45 | 52.4269 | 11,452 |
| May 07 2024 | 4,174.622 | 67.67 | 1.65% | 4,185.00 | 4,366.65 | 52.3494 | 13,775 |
| May 03 2024 | 4,106.955 | 24.20 | 0.59% | 4,095.00 | 4,279.65 | 3,923.70 | 1,965 |
| May 02 2024 | 4,082.75 | 12.75 | 0.31% | 4,075.00 | 4,158.40 | 3,881.00 | 11,029 |
| May 01 2024 | 4,070.00 | -50.00 | -1.21% | 4,075.00 | 4,261.20 | 3,876.95 | 7,802 |
| Apr 30 2024 | 4,120.00 | -3.15 | -0.08% | 4,125.00 | 4,309.55 | 3,920.90 | 4,793 |
| Apr 29 2024 | 4,123.145 | 8.87 | 0.22% | 4,125.00 | 4,316.60 | 3,928.00 | 14,727 |
