HSBC S&P 500 UCITS ETF (SWX:HSPX)
Switzerland · Delayed Price · Currency is CHF · Price in USD 78.48
+0.86 (1.11%)
Last updated: Sep 22, 2026, 3:48 PM CET
SWX:HSPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 1.11% | 3,661 |
| Sep 21, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.77% | 10 |
| Sep 18, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -0.01% | 1,934 |
| Sep 17, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.20% | 2,292 |
| Sep 16, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | -0.10% | 32,648 |
| Sep 15, 2026 | 76.53 | 76.98 | 76.53 | 76.97 | 76.97 | 0.42% | 3,468 |
| Sep 14, 2026 | 76.70 | 76.70 | 76.65 | 76.65 | 76.65 | -0.99% | 1,310 |
| Sep 11, 2026 | 76.99 | 77.42 | 76.93 | 77.42 | 77.42 | 0.86% | 6,856 |
| Sep 10, 2026 | 76.77 | 76.77 | 76.76 | 76.76 | 76.76 | -0.63% | 2,591 |
| Sep 9, 2026 | 77.48 | 77.48 | 77.24 | 77.25 | 77.25 | -0.40% | 1,064 |
| Sep 8, 2026 | 77.56 | 77.56 | 77.54 | 77.56 | 77.56 | -0.32% | 4,453 |
| Sep 7, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | -0.04% | 985 |
| Sep 4, 2026 | 78.20 | 78.20 | 77.84 | 77.84 | 77.84 | -0.40% | 6,848 |
| Sep 3, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 1.52% | - |
| Sep 2, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -0.31% | 5,336 |
| Sep 1, 2026 | 77.27 | 77.27 | 77.22 | 77.22 | 77.22 | -0.26% | 5,161 |
| Aug 31, 2026 | 77.73 | 77.73 | 77.42 | 77.42 | 77.42 | -0.90% | 14,273 |
| Aug 28, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.46% | 1,300 |
| Aug 27, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 0.36% | 1,300 |
| Aug 26, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 0.21% | 1,300 |
| Aug 25, 2026 | 77.42 | 77.61 | 77.32 | 77.32 | 77.32 | 0.13% | 2,780 |
| Aug 24, 2026 | 77.31 | 77.32 | 77.22 | 77.22 | 77.22 | -0.34% | 2,542 |
| Aug 21, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -0.03% | 1,629 |
| Aug 20, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.39% | 6,230 |
| Aug 19, 2026 | 77.85 | 77.88 | 77.80 | 77.80 | 77.80 | 0.14% | 8,104 |
| Aug 18, 2026 | 77.71 | 77.75 | 77.65 | 77.69 | 77.69 | -0.93% | 23,044 |
| Aug 17, 2026 | 78.65 | 78.65 | 78.42 | 78.42 | 78.42 | -0.27% | 12,611 |
| Aug 14, 2026 | 78.71 | 78.71 | 78.63 | 78.63 | 78.63 | 0.19% | 4,338 |
| Aug 13, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.56% | 1,328 |
| Aug 12, 2026 | 78.11 | 78.20 | 78.04 | 78.04 | 78.04 | -0.33% | 7,214 |
| Aug 11, 2026 | 78.22 | 78.30 | 78.22 | 78.30 | 78.30 | 0.15% | 3,885 |
| Aug 10, 2026 | 78.19 | 78.19 | 78.18 | 78.18 | 78.18 | 0.05% | 3,900 |
| Aug 7, 2026 | 77.95 | 78.14 | 77.95 | 78.14 | 78.14 | 0.45% | 5,897 |
| Aug 6, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | -0.35% | 105 |
| Aug 5, 2026 | 78.62 | 78.83 | 78.40 | 78.40 | 78.06 | 0.60% | 19,652 |
| Aug 4, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.59 | 2.02% | - |
| Aug 3, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 76.06 | 1.76% | 1,319 |
| Jul 31, 2026 | 75.03 | 75.07 | 75.03 | 75.07 | 74.75 | 0.12% | 1,206 |
| Jul 30, 2026 | 74.97 | 74.98 | 74.97 | 74.98 | 74.66 | 0.62% | 1,922 |
| Jul 29, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.20 | -0.94% | 800 |
| Jul 28, 2026 | 75.15 | 75.23 | 75.15 | 75.23 | 74.91 | 0.41% | 2,621 |
| Jul 27, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.60 | -0.03% | 7,640 |
| Jul 24, 2026 | 75.06 | 75.06 | 74.94 | 74.94 | 74.62 | 0.09% | 1,375 |
| Jul 23, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.55 | -1.45% | - |
| Jul 22, 2026 | 75.79 | 75.97 | 75.73 | 75.97 | 75.64 | 0.21% | 5,366 |
| Jul 21, 2026 | 75.82 | 75.82 | 75.69 | 75.81 | 75.48 | -0.05% | 6,860 |
| Jul 20, 2026 | 75.77 | 75.85 | 75.70 | 75.85 | 75.52 | 0.12% | 6,073 |
| Jul 17, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.43 | -0.89% | 1,265 |
| Jul 16, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.11 | -0.20% | 1,300 |
| Jul 15, 2026 | 76.49 | 76.59 | 76.49 | 76.59 | 76.26 | 0.22% | 195 |