HSBC S&P 500 ETF Historical Data - HSPD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
HSBC S&P 500 ETF (HSPD)
HSBC S&P 500 ETF (HSPD) Historical

HSBC S&P 500 ETF (HSPD)

54.49

-0.20

(-0.37%)

Closed October 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1729266900	54.49	-0.2	-0.37	54.52	54.53	54.49	250
1729180500	54.69	0.69	1.28	54.57	54.69	54.57	261
1729094100	54	-0.18	-0.33	54.04	54.04	53.94	211
1729007700	54.18	0.2	0.37	54.39	54.39	54.18	744
1728921300	53.98	0.51	0.95	53.79	53.98	53.79	272
1728662100	53.47	0.11	0.21	53.41	53.47	53.41	336
1728575700	53.36	0.4	0.76	53.47	53.48	53.26	199
1728489300	52.96	0.38	0.72	52.89	52.96	52.89	63
1728402900	52.58	-0.14	-0.27	52.31	52.58	52.31	253
1728316500	52.72	0.16	0.30	52.85	52.85	52.68	11002
1728057300	52.56	0.38	0.73	52.18	52.8	52.18	5667
1727970900	52.18	-0.08	-0.15	52.17	52.34	52.06	18491
1727884500	52.26	0.34	0.65	51.97	52.26	51.97	14765
1727798100	51.92	0.03	0.06	52.31	52.48	51.92	9991
1727711700	51.89	-0.1	-0.19	51.64	51.89	51.62	1878
1727452500	51.99	-0.19	-0.36	51.89	51.99	51.89	223
1727366100	52.18	0.58	1.12	52.23	52.27	52.12	173
1727279700	51.6	-0.16	-0.31	51.6	51.6	51.6	41
1727193300	51.76	-0.06	-0.12	51.97	51.97	51.76	1443
1727106900	51.82	0.29	0.56	51.86	51.89	51.82	570
1726847700	51.53	-0.25	-0.48	51.59	51.59	51.52	9767
1726761300	51.78	0.6	1.17	51.73	51.83	51.73	5021
1726674900	51.18	-0.17	-0.33	51.2	51.2	51.18	133
1726588500	51.35	0.25	0.49	51.27	51.35	51.27	19
1726502100	51.1	0.09	0.18	51.07	51.1	51.07	10
1726242900	51.01	0.08	0.16	51.05	51.05	51	64
1726156500	50.93	1.33	2.67	50.98	50.98	50.93	2867
1726070100	49.605	-0.31	-0.61	50.19	50.32	49.605	8311
1725983700	49.91	0.13	0.27	49.91	49.91	49.91	55
1725897300	49.775	0.16	0.32	49.58	49.775	49.58	337
1725638100	49.615	-0.79	-1.56	49.74	50.18	49.615	8652
1725551700	50.4	0.09	0.18	50.16	50.4	50.12	139
1725465300	50.31	-1.01	-1.97	50.3	50.32	50.3	23
1725378900	51.32	-0.11	-0.21	51.47	51.48	51.32	196
1725292500	51.43	0.27	0.53	51.39	51.46	51.39	350
1725033300	51.16	-0.06	-0.12	51.13	51.16	51.13	56
1724946900	51.22	0.23	0.45	50.69	51.22	50.69	2953
1724860500	50.99	0.35	0.69	50.99	50.99	50.99	10
1724774100	50.64	-0.3	-0.59	50.66	50.74	50.64	1357
1724687700	50.94	0.07	0.14	50.94	50.94	50.94	9
1724428500	50.87	-0.21	-0.41	50.87	50.87	50.87	29
1724342100	51.08	0.25	0.49	50.88	51.08	50.88	12
1724255700	50.83	-0.16	-0.31	50.83	50.83	50.83	1716
1724169300	50.99	0.15	0.30	50.99	51.04	50.99	213
1724082900	50.84	0.19	0.38	50.84	50.84	50.84	100
1723823700	50.65	0.98	1.97	50.98	50.98	50.65	226
1723650900	49.67	0.15	0.30	49.82	49.82	49.67	40
1723564500	49.52	0.11	0.21	49.48	49.52	49.48	109
1723478100	49.415	0.32	0.66	49.335	49.415	49.335	87
1723218900	49.09	0.21	0.42	49.105	49.26	48.955	16840
1723132500	48.885	-0.01	-0.02	47.88	48.885	47.88	4524
1723046100	48.895	0.78	1.61	48.83	48.895	48.83	840
1722959700	48.12	0.4	0.84	48.14	48.28	48.075	1530
1722873300	47.72	-1.26	-2.56	48.01	48.01	46.83	12029
1722614100	48.975	-2.49	-4.83	49.25	49.25	48.975	498
1722527700	51.46	0.29	0.57	51.67	51.83	51.46	4207
1722441300	51.17	0.45	0.89	51.17	51.17	51.17	3
1722354900	50.72	-0.39	-0.76	50.92	51.09	50.72	1557
1722268500	51.11	0.65	1.29	50.89	51.11	50.89	158
1722009300	50.46	-0.02	-0.04	50.39	50.56	50.39	109
1721922900	50.48	-0.87	-1.69	50.41	50.48	50.29	142
1721836500	51.35	-0.52	-1.00	51.51	51.51	51.35	1503
1721750100	51.87	0.31	0.60	51.89	51.93	51.87	71
1721663700	51.56	-0.11	-0.21	51.49	51.63	51.49	2019
1721404500	51.67	-0.25	-0.48	51.58	51.67	51.58	631

HSBC S&P 500 ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions