Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizons S&P 500 Covered Call (NY: HSPX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 44.75 44.81 44.62 44.67 4,872 -0.03(-0.07%)
Feb 27, 2019 44.74 44.80 44.40 44.70 7,047 -0.09(-0.19%)
Feb 26, 2019 44.66 44.83 44.66 44.79 7,030 -0.05(-0.11%)
Feb 25, 2019 44.86 44.94 44.75 44.84 5,572 +0.16(+0.36%)
Feb 22, 2019 44.60 44.82 44.52 44.68 13,352 +0.15(+0.34%)
Feb 21, 2019 44.61 44.67 44.30 44.52 11,675 -0.29(-0.64%)
Feb 20, 2019 45.00 45.00 44.38 44.81 23,104 +0.21(+0.46%)
Feb 19, 2019 44.58 45.43 44.24 44.60 11,822 +0.09(+0.21%)
Feb 15, 2019 44.61 44.62 44.02 44.51 36,665 +0.10(+0.23%)
Feb 14, 2019 44.23 44.43 43.94 44.41 15,383 +0.07(+0.15%)
Feb 13, 2019 44.48 44.48 44.34 44.34 9,068 +0.02(+0.04%)
Feb 12, 2019 44.15 44.58 44.15 44.32 45,936 +0.26(+0.60%)
Feb 11, 2019 43.92 44.05 43.92 44.05 4,811 +0.10(+0.24%)
Feb 08, 2019 43.52 43.95 43.52 43.95 5,388 +0.33(+0.76%)
Feb 07, 2019 43.96 43.96 43.40 43.62 24,401 -0.34(-0.78%)
Feb 06, 2019 43.98 44.26 43.92 43.96 11,308 -0.30(-0.68%)
Feb 05, 2019 44.42 44.44 44.01 44.26 14,096 +0.14(+0.31%)
Feb 04, 2019 44.00 44.16 43.85 44.13 11,353 +0.13(+0.29%)
Feb 01, 2019 43.62 44.12 43.62 44.00 8,664 +0.23(+0.52%)
Jan 31, 2019 43.63 43.85 43.53 43.77 10,442 +0.34(+0.78%)
Jan 30, 2019 43.06 43.59 43.06 43.43 27,530 +0.30(+0.70%)
Jan 29, 2019 43.16 43.16 42.88 43.13 8,881 +0.02(+0.04%)
Jan 28, 2019 42.78 43.11 42.63 43.11 6,767 -0.09(-0.22%)
Jan 25, 2019 43.10 43.49 43.10 43.20 16,060 +0.11(+0.26%)
Jan 24, 2019 42.81 43.10 42.76 43.09 25,043 +0.02(+0.04%)
Jan 23, 2019 43.36 43.36 42.53 43.07 21,807 +0.21(+0.48%)
Jan 22, 2019 43.57 43.57 42.64 42.87 43,887 -0.47(-1.09%)
Jan 18, 2019 43.60 43.76 43.07 43.34 14,229 -0.13(-0.30%)
Jan 17, 2019 43.05 43.48 42.87 43.47 35,631 +0.41(+0.95%)
Jan 16, 2019 43.01 43.22 43.01 43.06 12,682 -0.07(-0.17%)
Jan 15, 2019 43.17 43.58 43.00 43.13 94,817 +0.04(+0.09%)
Jan 14, 2019 42.53 43.14 42.53 43.09 5,070 +0.24(+0.57%)
Jan 11, 2019 42.76 43.15 42.31 42.85 13,274 -0.48(-1.11%)
Jan 10, 2019 42.94 43.33 42.77 43.33 40,120 +0.57(+1.32%)
Jan 09, 2019 42.75 43.04 42.75 42.76 13,014 +0.10(+0.24%)
Jan 08, 2019 43.14 43.14 42.39 42.66 11,676 -0.06(-0.15%)
Jan 07, 2019 42.65 43.17 42.41 42.72 9,995 -0.06(-0.14%)
Jan 04, 2019 41.91 43.12 41.91 42.78 31,008 +1.65(+4.01%)
Jan 03, 2019 41.68 41.83 41.13 41.13 23,025 -0.74(-1.78%)
Jan 02, 2019 41.62 42.23 41.49 41.88 13,114 +0.14(+0.34%)
Dec 31, 2018 42.10 42.16 41.59 41.74 47,361 +0.30(+0.73%)
Dec 28, 2018 41.99 43.42 41.00 41.43 44,600 +0.30(+0.73%)
Dec 27, 2018 40.56 41.14 39.99 41.14 15,045 -0.15(-0.37%)
Dec 26, 2018 40.02 41.30 39.39 41.29 36,313 +1.41(+3.55%)
Dec 24, 2018 39.86 40.72 39.14 39.88 8,892 -1.03(-2.51%)
Dec 21, 2018 41.61 42.03 40.88 40.90 56,781 -0.79(-1.89%)
Dec 20, 2018 42.28 42.44 41.26 41.69 61,550 -0.78(-1.83%)
Dec 19, 2018 43.17 43.61 42.18 42.47 23,925 -0.70(-1.62%)
Dec 18, 2018 43.52 43.53 42.71 43.17 23,732 +0.16(+0.38%)
Dec 17, 2018 43.84 43.89 42.76 43.01 173,562 -0.99(-2.24%)
Dec 14, 2018 44.66 44.66 43.83 43.99 18,319 -0.73(-1.62%)
Dec 13, 2018 44.80 44.86 44.52 44.72 17,483 -0.09(-0.19%)
Dec 12, 2018 44.88 45.77 44.80 44.80 17,537 +0.27(+0.61%)
Dec 11, 2018 44.91 45.26 44.00 44.53 28,024 -0.04(-0.08%)
Dec 10, 2018 44.65 44.78 43.28 44.57 26,152 -0.10(-0.22%)
Dec 07, 2018 45.50 45.50 44.36 44.67 11,784 -0.62(-1.37%)
Dec 06, 2018 45.32 45.32 43.87 45.29 19,531 -0.37(-0.81%)
Dec 04, 2018 46.01 46.20 45.24 45.66 42,853 -0.59(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.