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 (%)
Sep 30, 2019 48.79 48.79 48.62 48.69 12,591 +0.27(+0.56%)
Sep 27, 2019 49.04 49.04 48.26 48.42 43,400 -0.35(-0.72%)
Sep 26, 2019 48.70 48.87 48.46 48.77 10,839 -0.11(-0.23%)
Sep 25, 2019 48.85 49.02 48.44 48.88 15,337 +0.10(+0.20%)
Sep 24, 2019 49.30 49.42 48.69 48.78 26,394 -0.35(-0.71%)
Sep 23, 2019 49.15 49.25 49.02 49.13 19,991 -0.04(-0.08%)
Sep 20, 2019 49.58 49.58 49.10 49.17 18,900 -0.27(-0.55%)
Sep 19, 2019 49.41 49.46 49.41 49.44 16,301 +0.04(+0.09%)
Sep 18, 2019 49.44 49.44 49.27 49.40 24,110 +0.02(+0.05%)
Sep 17, 2019 49.34 49.38 49.26 49.38 10,295 +0.05(+0.10%)
Sep 16, 2019 49.37 49.37 49.29 49.33 6,084 +0.01(+0.02%)
Sep 13, 2019 49.45 49.45 49.31 49.32 24,500 +0.03(+0.06%)
Sep 12, 2019 49.24 49.36 49.24 49.29 20,127 +0.08(+0.17%)
Sep 11, 2019 49.34 49.34 49.15 49.21 8,624 +0.11(+0.23%)
Sep 10, 2019 49.11 49.11 48.94 49.09 15,594 -0.01(-0.02%)
Sep 09, 2019 49.35 49.35 48.99 49.11 22,365 -0.04(-0.09%)
Sep 06, 2019 49.21 49.21 48.98 49.15 26,900 +0.19(+0.39%)
Sep 05, 2019 49.00 49.03 48.82 48.96 70,667 +0.25(+0.52%)
Sep 04, 2019 48.59 48.71 48.50 48.71 15,010 +0.46(+0.95%)
Sep 03, 2019 48.28 48.28 48.01 48.25 17,479 -0.24(-0.48%)
Aug 30, 2019 48.92 48.92 48.41 48.48 11,600 -0.08(-0.16%)
Aug 29, 2019 48.50 48.82 48.22 48.56 29,540 +0.50(+1.03%)
Aug 28, 2019 47.90 48.22 47.84 48.06 13,077 +0.26(+0.55%)
Aug 27, 2019 48.37 48.37 47.66 47.80 7,066 -0.26(-0.54%)
Aug 26, 2019 47.88 49.30 47.72 48.06 14,106 +0.75(+1.59%)
Aug 23, 2019 48.36 48.36 47.31 47.31 29,200 -1.08(-2.24%)
Aug 22, 2019 48.64 48.64 48.06 48.39 53,399 -0.09(-0.19%)
Aug 21, 2019 48.56 48.68 48.15 48.48 10,043 +0.08(+0.16%)
Aug 20, 2019 49.00 49.00 48.30 48.41 26,755 -0.21(-0.42%)
Aug 19, 2019 49.17 49.17 48.40 48.61 38,401 +0.40(+0.84%)
Aug 16, 2019 47.97 48.22 47.69 48.21 12,000 +0.73(+1.54%)
Aug 15, 2019 47.75 47.75 47.10 47.48 27,521 +0.07(+0.15%)
Aug 14, 2019 48.39 48.39 47.37 47.40 18,107 -1.35(-2.77%)
Aug 13, 2019 48.15 49.06 48.05 48.76 10,457 +0.77(+1.60%)
Aug 12, 2019 48.68 49.82 47.46 47.99 13,493 -0.67(-1.38%)
Aug 09, 2019 49.06 49.06 48.36 48.66 7,400 -0.33(-0.67%)
Aug 08, 2019 49.04 49.20 48.32 48.99 52,484 +0.91(+1.90%)
Aug 07, 2019 47.77 48.48 47.23 48.08 35,775 +0.04(+0.08%)
Aug 06, 2019 47.71 48.08 47.58 48.04 33,478 +0.69(+1.46%)
Aug 05, 2019 48.59 48.59 47.14 47.35 35,613 -1.49(-3.05%)
Aug 02, 2019 49.18 49.18 48.57 48.84 11,400 -0.32(-0.66%)
Aug 01, 2019 49.79 51.51 49.10 49.17 19,756 -0.45(-0.91%)
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%)
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.