Hsbc S&p 500 (HSPX)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 4394.4 | 7.95 | 0.18 | 4390 | 4395 | 4350.05 | 11473 |
| 1720715400 | 4386.45 | -27.05 | -0.61 | 4433.7 | 4462.35 | 4163.35 | 22230 |
| 1720629000 | 4413.5 | -7.3 | -0.17 | 4418.5 | 4423.9 | 4407.45 | 21512 |
| 1720542600 | 4420.8 | 21.25 | 0.48 | 4414.2 | 4424.15 | 4410.1 | 42944 |
| 1720456200 | 4399.55 | 10.45 | 0.24 | 4398.4 | 4403.25 | 4392.4 | 16358 |
| 1720197000 | 4389.1 | 0.5 | 0.01 | 4394.7 | 4397.4 | 4374.7 | 36537 |
| 1720110600 | 4388.6 | 8.3 | 0.19 | 4396.7 | 4401.55 | 4386.95 | 33940 |
| 1720024200 | 4380.3 | 2.1 | 0.05 | 4396.3 | 4398.65 | 4369.45 | 24459 |
| 1719937800 | 4378.2 | 1.45 | 0.03 | 4379.2 | 4381.55 | 4355.55 | 13822 |
| 1719851400 | 4376.75 | -31.55 | -0.72 | 4374.6 | 4379.5 | 4350 | 11805 |
| 1719592200 | 4408.3 | 27.7 | 0.63 | 4404.3 | 4427.8 | 4393.6 | 12433 |
| 1719505800 | 4380.6 | 2.5 | 0.06 | 4381.2 | 4392.55 | 4371.4 | 14991 |
| 1719419400 | 4378.1 | 14.25 | 0.33 | 4376.1 | 4386.25 | 4364.7 | 16785 |
| 1719333000 | 4363.85 | -10.45 | -0.24 | 4353.8 | 4366.85 | 4343.4 | 26123 |
| 1719246600 | 4374.3 | -8.05 | -0.18 | 4378 | 4383.55 | 4356.75 | 29146 |
| 1718987400 | 4382.35 | -5.25 | -0.12 | 4380.7 | 4388.5 | 4358.9 | 23604 |
| 1718901000 | 4387.6 | 19.35 | 0.44 | 4393.8 | 4404.55 | 4380.9 | 8307 |
| 1718814600 | 4368.25 | 1.55 | 0.04 | 4368.5 | 4374.05 | 4364.1 | 24180 |
| 1718728200 | 4366.7 | 25.6 | 0.59 | 4366.6 | 4379.05 | 4357.75 | 39228 |
| 1718641800 | 4341.1 | 15.85 | 0.37 | 4342 | 4345.95 | 4328.85 | 22078 |
| 1718382600 | 4325.25 | 26.6 | 0.62 | 4319.2 | 4344.15 | 4296.15 | 15482 |
| 1718296200 | 4298.65 | 12.3 | 0.29 | 4306.6 | 4312.35 | 4287.15 | 29578 |
| 1718209800 | 4286.35 | 30.5 | 0.72 | 4271 | 4290.35 | 4173.6 | 56620 |
| 1718123400 | 4255.85 | 0.75 | 0.02 | 4264.6 | 4267.95 | 4235.95 | 21595 |
| 1718037000 | 4255.1 | -5.35 | -0.13 | 4248.2 | 4260.1 | 4241.8 | 17889 |
| 1717777800 | 4260.45 | 24.25 | 0.57 | 4240 | 4268.8 | 4142.2 | 22187 |
| 1717691400 | 4236.2 | 15.5 | 0.37 | 4236.7 | 4259.25 | 4232.65 | 17927 |
| 1717605000 | 4220.7 | 56.4 | 1.35 | 4197.4 | 4229.8 | 4164.8 | 24678 |
| 1717518600 | 4164.3 | -4.6 | -0.11 | 4171.3 | 4183.95 | 4157.55 | 19281 |
| 1717432200 | 4168.9 | 27.5 | 0.66 | 4204.8 | 4216.55 | 4165.05 | 11904 |
| 1717173000 | 4141.4 | -24.5 | -0.59 | 4164.2 | 4177.45 | 4132.6 | 26396 |
| 1717086600 | 4165.9 | -29.3 | -0.70 | 4175.6 | 4188.55 | 4160.5 | 17179 |
| 1717000200 | 4195.2 | -4.6 | -0.11 | 4193.6 | 4201.6 | 4178.8 | 27013 |
| 1716913800 | 4199.8 | -10.9 | -0.26 | 4210.8 | 4217.55 | 4189.9 | 23683 |
| 1716568200 | 4210.7 | -19.8 | -0.47 | 4200.3 | 4215.05 | 4193.15 | 25540 |
| 1716481800 | 4230.5 | 3.6 | 0.09 | 4240.6 | 4251 | 4215.7 | 12631 |
| 1716395400 | 4226.9 | 1.5 | 0.04 | 4220.4 | 4233.25 | 4215.85 | 21964 |
| 1716309000 | 4225.4 | -11.5 | -0.27 | 4226.7 | 4228 | 4215.45 | 29155 |
| 1716222600 | 4236.9 | 19.3 | 0.46 | 4228.4 | 4239.65 | 4220.65 | 33193 |
| 1715963400 | 4217.6 | -28.4 | -0.67 | 4232.8 | 4237.7 | 4214.25 | 20815 |
| 1715877000 | 4246 | 23 | 0.54 | 4236.8 | 4252.1 | 4235.45 | 15654 |
| 1715790600 | 4223 | 25.4 | 0.61 | 4213.9 | 4226.95 | 4194.3 | 19613 |
| 1715704200 | 4197.6 | -6.9 | -0.16 | 4204.4 | 4221.25 | 4184.2 | 24067 |
| 1715617800 | 4204.5 | -7.4 | -0.18 | 4216.5 | 4222.1 | 4201.3 | 106074 |
| 1715358600 | 4211.9 | 7.4 | 0.18 | 4212.1 | 4227.8 | 4209.85 | 34029 |
| 1715272200 | 4204.5 | 12.15 | 0.29 | 4192.9 | 4205.7 | 4183.75 | 25042 |
| 1715185800 | 4192.35 | 8.25 | 0.20 | 4200 | 4206.1 | 4180.65 | 13467 |
| 1715099400 | 4184.1 | 65 | 1.58 | 4172.3 | 4185.55 | 4170.15 | 23719 |
| 1714753800 | 4119.1 | 46.95 | 1.15 | 4089 | 4132.45 | 3890.4 | 30950 |
| 1714667400 | 4072.15 | 7.85 | 0.19 | 4068.6 | 4090.1 | 4055.95 | 27728 |
| 1714581000 | 4064.3 | -36.35 | -0.89 | 4069.5 | 4074.55 | 4046.5 | 24722 |
| 1714494600 | 4100.65 | -13.55 | -0.33 | 4121.4 | 4130.75 | 4099.05 | 43985 |
| 1714408200 | 4114.2 | -19.1 | -0.46 | 4124.5 | 4133.3 | 4112.25 | 17067 |
| 1714149000 | 4133.3 | 81.65 | 2.02 | 4113.9 | 4141.8 | 4060.4 | 16371 |
| 1714062600 | 4051.65 | -61 | -1.48 | 4078 | 4079.7 | 4039.8 | 25193 |
| 1713976200 | 4112.65 | 1.25 | 0.03 | 4130.3 | 4132.7 | 4107.1 | 33464 |
| 1713889800 | 4111.4 | 34.5 | 0.85 | 4103.9 | 4118.05 | 4083.6 | 23561 |
| 1713803400 | 4076.9 | 13.3 | 0.33 | 4073.1 | 4103.5 | 4066.35 | 40841 |
| 1713544200 | 4063.6 | -27.45 | -0.67 | 4050.5 | 4069.8 | 4044.3 | 20470 |
| 1713457800 | 4091.05 | 9.85 | 0.24 | 4078.4 | 4100.2 | 4065.45 | 19661 |
| 1713371400 | 4081.2 | -27.5 | -0.67 | 4087.1 | 4116.6 | 4081.2 | 17275 |
| 1713285000 | 4108.7 | -51.1 | -1.23 | 4104.7 | 4118.8 | 4090.1 | 41163 |
| 1713198600 | 4159.8 | -20.5 | -0.49 | 4171.2 | 4189.5 | 4154.45 | 60411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
