HSBC FTSE 100 ETF Historical Data - UKX | ADVFN

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

Get Started

Home
Investing
ETFs
Europe
EU
HSBC FTSE 100 ETF (UKX)
HSBC FTSE 100 ETF (UKX) Historical

HSBC FTSE 100 ETF (UKX)

95.63

-0.31

(-0.32%)

Closed April 17 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
1744907400	95.63	-0.31	-0.32	95.67	95.67	95.63	623
1744821000	95.94	-0.19	-0.20	95.78	95.94	95.6	1116
1744734600	96.13	2.05	2.18	94.91	96.13	94.91	408
1744648200	94.08	2.57	2.81	93.01	94.08	93.01	31
1744389000	91.51	0	0.00	91.51	91.51	91.51	0
1744302600	91.51	3.31	3.75	94.8	94.8	91.51	155
1744216200	88.2	-3.56	-3.88	89.53	89.53	87.77	101
1744129800	91.76	2.71	3.04	90.5	92.23	90.33	1885
1744043400	89.05	-5.34	-5.66	88.92	91	88.92	339
1743784200	94.39	-5.41	-5.42	98.92	98.92	94.39	201
1743697800	99.8	-2.26	-2.21	100.88	101.28	99.65	2658
1743611400	102.06	-0.62	-0.60	102.54	102.54	101.92	44
1743525000	102.68	0.7	0.69	102.8	102.8	102.08	62
1743438600	101.98	-0.86	-0.84	102.06	102.06	101.6	49
1743183000	102.84	-0.52	-0.50	103.28	103.7	102.84	401
1743096600	103.36	0.24	0.23	103.06	103.36	102.72	124
1743010200	103.12	-0.12	-0.12	103.3	103.3	102.84	768
1742923800	103.24	0.64	0.62	102.98	103.24	102.98	10
1742837400	102.6	0.1	0.10	103.04	103.04	102.6	1
1742578200	102.5	-0.68	-0.66	102.82	102.82	102.3	23
1742491800	103.18	0.08	0.08	103.1	103.46	103.1	459
1742405400	103.1	0.48	0.47	102.5	103.1	102.42	61
1742319000	102.62	0.2	0.20	102.6	102.84	102.6	610
1742232600	102.42	0.66	0.65	102.08	102.48	101.9	532
1741973400	101.76	0.76	0.75	101.16	101.84	101.04	2166
1741887000	101	0.4	0.40	100.9	101.32	100.9	2978
1741800600	100.6	0.83	0.83	100.2	100.86	100	864
1741714200	99.77	-1.77	-1.74	100.84	101.04	99.63	317
1741627800	101.54	-0.46	-0.45	102.62	102.62	101.54	432
1741368600	102	-0.6	-0.58	102.28	102.28	102	487
1741282200	102.6	-1.42	-1.37	103.74	103.74	102.26	2925
1741195800	104.02	-0.58	-0.55	104.54	104.8	103.84	820
1741109400	104.6	-1.62	-1.53	105.52	105.8	104.5	1967
1741023000	106.22	0.86	0.82	105.94	106.76	105.78	4610
1740763800	105.36	0.46	0.44	104.54	105.5	104.54	122
1740677400	104.9	1.02	0.98	104.16	104.9	104.16	197
1740591000	103.88	0.74	0.72	103.86	104	103.82	1411
1740504600	103.14	0.04	0.04	103	103.48	103	259
1740418200	103.1	-0.24	-0.23	103.14	103.4	102.7	236
1740159000	103.34	0.06	0.06	103.22	103.4	103.12	112
1740072600	103.28	-0.34	-0.33	103.58	103.78	103.28	156
1739986200	103.62	-0.56	-0.54	104.26	104.26	103.32	151
1739899800	104.18	0.6	0.58	104.24	104.24	104	147
1739813400	103.58	0.28	0.27	103.32	103.68	103.32	431
1739554200	103.3	-0.1	-0.10	103.44	103.44	103.3	685
1739467800	103.4	-0.1	-0.10	103.68	103.68	103.4	95
1739381400	103.5	0.04	0.04	103.74	103.8	103.5	132
1739295000	103.46	-0.16	-0.15	103.48	103.52	103.46	56
1739208600	103.62	0.98	0.95	102.96	103.62	102.96	2239
1738949400	102.64	-0.4	-0.39	102.82	102.82	102.62	302
1738863000	103.04	0.12	0.12	102.66	103.04	102.66	105
1738776600	102.92	0.18	0.18	102.74	103.18	102.74	620
1738690200	102.74	-0.22	-0.21	102.68	102.84	102.58	1702
1738603800	102.96	-0.64	-0.62	102.64	102.96	102.6	1140
1738344600	103.6	0.6	0.58	103.38	103.6	103.38	1310
1738258200	103	0.88	0.86	102.04	103	102.04	572
1738171800	102.12	0.5	0.49	101.72	102.12	101.72	697
1738085400	101.62	0.72	0.71	101.36	101.88	101.36	617
1737999000	100.9	0.28	0.28	100.6	100.98	100.6	186
1737739800	100.62	-0.68	-0.67	101.46	101.46	100.62	269
1737653400	101.3	0.6	0.60	100.88	101.32	100.78	1114
1737567000	100.7	0	0.00	100.7	100.7	100.7	0
1737480600	100.7	0.2	0.20	100.62	100.7	100.56	503
1737394200	100.5	-0.22	-0.22	100.52	100.66	100.4	6979

HSBC FTSE 100 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