Hsbc Eu Sus Etf Historical Data - HSEP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Eu Sus Etf (HSEP)
Hsbc Eu Sus Etf (HSEP) Historical

Hsbc Eu Sus Etf (HSEP)

14.323

0.044

(0.31%)

Closed March 01 10:30AM

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
1740763800	14.323	0.04	0.31	14.258	14.334	14.244	438
1740677400	14.279	-0.15	-1.03	14.356	14.357	14.23	246
1740591000	14.428	0.13	0.94	14.414	14.428	14.388	15
1740504600	14.294	0.08	0.55	14.294	14.294	14.294	2
1740418200	14.216	0.04	0.26	14.178	14.227	14.178	170
1740159000	14.179	0.09	0.64	14.168	14.2	14.126	109
1740072600	14.089	0.02	0.16	14.126	14.126	14.065	108
1739986200	14.066	-0.17	-1.21	14.074	14.106	14.062	89
1739899800	14.239	0.02	0.15	14.238	14.255	14.227	167
1739813400	14.218	0.03	0.18	14.214	14.232	14.2	165
1739554200	14.193	-0.01	-0.08	14.176	14.201	14.176	126
1739467800	14.204	0.1	0.71	14.15	14.254	14.15	115
1739381400	14.104	0.02	0.16	14.102	14.113	14.085	460
1739295000	14.082	0.03	0.23	14.074	14.087	14.041	100
1739208600	14.049	0.07	0.47	14.062	14.062	14.047	320
1738949400	13.983	-0.09	-0.60	14.022	14.037	13.934	331
1738863000	14.068	0.23	1.66	13.986	14.178	13.833	399
1738776600	13.838	0.02	0.18	13.814	13.844	13.8	200
1738690200	13.813	0.05	0.37	13.8	13.813	13.781	291
1738603800	13.762	-0.25	-1.77	13.774	13.837	13.747	213
1738344600	14.01	-0.02	-0.12	14.036	14.036	13.996	149
1738258200	14.027	0.1	0.73	14.014	14.03	14.003	171
1738171800	13.925	0.07	0.48	13.97	13.97	13.909	1787
1738085400	13.858	-0.02	-0.12	13.908	13.908	13.854	18
1737999000	13.874	0.02	0.11	13.816	13.889	13.799	2882
1737739800	13.859	-0.08	-0.55	13.976	14.021	13.849	16014
1737653400	13.936	0.04	0.26	13.906	13.936	13.877	226
1737567000	13.9	0.04	0.27	13.924	13.953	13.868	37
1737480600	13.863	0.03	0.22	13.82	13.875	13.809	199
1737394200	13.832	0.04	0.30	13.856	13.856	13.811	52
1737135000	13.791	0.17	1.22	13.75	13.808	13.741	207
1737048600	13.625	0.1	0.72	13.64	13.915	13.575	41
1736962200	13.528	0.2	1.47	13.404	13.536	13.391	83
1736875800	13.332	0.05	0.41	13.392	13.406	13.315	154
1736789400	13.278	-0.06	-0.47	13.276	13.295	13.276	126
1736530200	13.341	-0.14	-1.05	13.341	13.341	13.341	1
1736443800	13.483	0.1	0.74	13.483	13.483	13.483	31
1736357400	13.384	0.01	0.04	13.384	13.384	13.384	0
1736271000	13.379	0.01	0.11	13.388	13.393	13.346	260
1736184600	13.364	0.18	1.40	13.314	13.365	13.298	62
1735925400	13.18	-0.08	-0.63	13.18	13.18	13.18	1
1735839000	13.263	0.08	0.62	13.263	13.263	13.263	23
1735666200	13.181	0.06	0.49	13.098	13.183	13.098	17
1735579800	13.117	-0.04	-0.33	13.117	13.117	13.117	16
1735320600	13.161	0.12	0.94	13.12	13.169	13.12	107
1735061400	13.038	0	0.00	13.038	13.038	13.038	0
1734975000	13.038	-0.01	-0.06	13.054	13.088	13.038	52
1734715800	13.046	-0.07	-0.52	13.012	13.073	13.012	15
1734629400	13.114	-0.16	-1.20	13.066	13.129	13.032	93
1734543000	13.273	0	0.01	13.276	13.292	13.254	2683
1734456600	13.272	-0.07	-0.49	13.278	13.311	13.267	71
1734370200	13.337	-0.07	-0.51	13.374	13.377	13.32	95
1734111000	13.406	0.05	0.34	13.436	13.446	13.39	229
1734024600	13.36	0.05	0.40	13.382	13.382	13.335	102
1733938200	13.307	0.01	0.09	13.298	13.31	13.283	35
1733851800	13.295	-0.17	-1.24	13.37	13.381	13.29	84
1733765400	13.462	0.04	0.32	13.458	13.462	13.409	1227
1733506200	13.419	0.02	0.14	13.424	13.44	13.418	20
1733419800	13.4	0.08	0.62	13.374	13.411	13.324	39
1733333400	13.317	-0.01	-0.05	13.332	13.352	13.306	184
1733247000	13.324	0.06	0.48	13.33	13.353	13.291	2032
1733160600	13.261	0.08	0.61	13.206	13.261	13.196	35062

Hsbc Eu Sus Etf

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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