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 (%)
Jul 31, 2019 50.31 50.31 49.40 49.62 18,896 -0.43(-0.86%)
Jul 30, 2019 50.03 50.21 49.84 50.05 11,599 -0.18(-0.36%)
Jul 29, 2019 50.37 50.37 50.11 50.23 10,002 -0.03(-0.06%)
Jul 26, 2019 50.09 50.26 50.05 50.26 8,900 +0.38(+0.77%)
Jul 25, 2019 50.20 50.20 49.86 49.88 6,463 -0.27(-0.53%)
Jul 24, 2019 50.04 50.16 49.89 50.14 6,732 -0.12(-0.23%)
Jul 23, 2019 50.34 51.69 49.95 50.26 46,529 +0.33(+0.66%)
Jul 22, 2019 49.99 50.06 49.84 49.93 19,463 +0.09(+0.18%)
Jul 19, 2019 50.36 50.36 49.84 49.84 11,500 -0.14(-0.28%)
Jul 18, 2019 49.93 50.07 49.69 49.98 28,435 +0.05(+0.10%)
Jul 17, 2019 50.27 50.27 49.88 49.93 24,051 -0.12(-0.24%)
Jul 16, 2019 50.75 50.75 49.89 50.05 8,393 -0.15(-0.30%)
Jul 15, 2019 50.45 50.45 50.05 50.20 17,977 +0.01(+0.02%)
Jul 12, 2019 50.51 50.51 49.93 50.19 19,000 +0.21(+0.43%)
Jul 11, 2019 50.21 50.21 49.77 49.98 31,832 +0.08(+0.15%)
Jul 10, 2019 49.99 50.06 49.76 49.90 13,836 +0.24(+0.48%)
Jul 09, 2019 49.65 49.66 49.37 49.66 7,331 +0.06(+0.12%)
Jul 08, 2019 49.58 49.62 49.40 49.60 7,956 -0.06(-0.12%)
Jul 05, 2019 49.74 49.81 49.31 49.66 11,100 -0.16(-0.31%)
Jul 03, 2019 49.74 49.85 49.60 49.82 5,500 +0.34(+0.70%)
Jul 02, 2019 50.28 50.28 49.18 49.47 34,566 +0.18(+0.37%)
Jul 01, 2019 49.21 49.66 49.14 49.29 13,914 +0.44(+0.90%)
Jun 28, 2019 48.89 48.94 48.72 48.85 5,500 +0.07(+0.14%)
Jun 27, 2019 48.67 48.83 48.59 48.78 5,580 +0.20(+0.41%)
Jun 26, 2019 48.69 48.79 48.41 48.59 5,269 -0.33(-0.67%)
Jun 25, 2019 49.14 49.20 48.82 48.91 51,934 -0.24(-0.49%)
Jun 24, 2019 49.36 49.36 49.14 49.16 7,996 -0.04(-0.09%)
Jun 21, 2019 49.20 49.35 49.01 49.20 19,700 -0.02(-0.04%)
Jun 20, 2019 49.22 49.38 49.05 49.22 10,452 +0.33(+0.67%)
Jun 19, 2019 48.84 48.96 48.68 48.89 9,763 +0.19(+0.40%)
Jun 18, 2019 48.50 48.95 48.50 48.70 43,159 +0.38(+0.78%)
Jun 17, 2019 48.29 48.51 48.27 48.32 5,097 +0.05(+0.11%)
Jun 14, 2019 48.24 48.33 48.23 48.27 3,600 +0.02(+0.04%)
Jun 13, 2019 48.36 48.36 48.23 48.25 6,070 +0.11(+0.24%)
Jun 12, 2019 48.23 48.23 48.04 48.14 8,327 -0.03(-0.06%)
Jun 11, 2019 48.48 48.49 48.12 48.17 6,612 -0.10(-0.21%)
Jun 10, 2019 48.24 48.47 48.10 48.27 6,185 +0.16(+0.34%)
Jun 07, 2019 47.82 48.15 47.82 48.11 8,200 +0.55(+1.16%)
Jun 06, 2019 47.31 47.56 47.27 47.56 1,557 +0.32(+0.67%)
Jun 05, 2019 47.00 47.24 46.86 47.24 9,155 +0.36(+0.77%)
Jun 04, 2019 46.15 46.88 46.15 46.88 9,028 +1.03(+2.25%)
Jun 03, 2019 46.00 46.15 45.68 45.85 7,917 -0.18(-0.40%)
May 31, 2019 46.34 46.34 46.03 46.03 5,600 -0.58(-1.24%)
May 30, 2019 46.54 46.75 46.53 46.61 14,074 +0.08(+0.16%)
May 29, 2019 46.76 46.76 46.27 46.54 12,066 -0.36(-0.77%)
May 28, 2019 47.35 47.41 46.88 46.90 14,206 -0.33(-0.70%)
May 24, 2019 47.40 47.42 47.23 47.23 5,700 +0.20(+0.43%)
May 23, 2019 47.28 47.28 46.92 47.03 11,736 -0.63(-1.31%)
May 22, 2019 47.66 47.76 47.58 47.66 9,373 -0.41(-0.86%)
May 21, 2019 48.19 48.19 47.90 48.07 8,057 +0.38(+0.79%)
May 20, 2019 48.12 48.12 47.55 47.69 5,015 -0.21(-0.44%)
May 17, 2019 48.25 48.25 47.82 47.90 9,800 -0.23(-0.47%)
May 16, 2019 48.10 48.35 48.02 48.13 8,176 +0.41(+0.85%)
May 15, 2019 47.22 47.87 47.13 47.72 11,352 +0.27(+0.57%)
May 14, 2019 47.33 47.72 47.32 47.45 9,883 +0.34(+0.73%)
May 13, 2019 47.85 47.85 46.88 47.11 13,836 -0.99(-2.06%)
May 10, 2019 47.68 48.10 47.29 48.10 4,600 +0.07(+0.14%)
May 09, 2019 47.75 48.10 47.46 48.03 14,944 -0.06(-0.12%)
May 08, 2019 48.08 48.34 47.95 48.09 9,290 +0.03(+0.05%)
May 07, 2019 48.33 48.33 47.83 48.06 9,685 -0.75(-1.54%)
May 06, 2019 48.66 48.81 48.35 48.81 8,024 -0.22(-0.44%)
May 03, 2019 48.72 49.07 48.72 49.03 21,700 +0.54(+1.12%)
May 02, 2019 48.63 48.88 48.26 48.49 51,433 -0.16(-0.33%)
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.