Chronicle Journal: Finance

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

44.86 USD UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 50.10 50.21 50.10 50.17 3,697 -0.10(-0.20%)
Oct 27, 2017 50.27 50.27 50.27 239 +0.18(+0.36%)
Oct 26, 2017 50.07 50.13 50.00 50.09 3,007 +0.04(+0.08%)
Oct 25, 2017 49.96 50.43 49.84 50.05 6,796 +0.00(+0.00%)
Oct 24, 2017 50.25 50.25 50.02 50.05 2,129 +0.00(+0.00%)
Oct 23, 2017 50.20 50.20 50.05 50.05 761 -0.13(-0.26%)
Oct 20, 2017 50.07 50.18 50.07 50.18 6,347 +0.28(+0.56%)
Oct 19, 2017 50.03 50.04 48.80 49.90 18,563 -0.20(-0.39%)
Oct 18, 2017 50.19 50.19 50.10 50.10 746 -0.00(-0.00%)
Oct 17, 2017 50.03 50.10 50.03 50.10 734 +0.04(+0.08%)
Oct 16, 2017 50.00 50.06 49.97 50.06 2,336 +0.18(+0.35%)
Oct 13, 2017 49.92 49.97 49.81 49.88 3,632 -0.03(-0.06%)
Oct 12, 2017 49.92 49.99 49.89 49.91 5,009 -0.06(-0.12%)
Oct 11, 2017 49.94 49.97 49.88 49.97 2,595 +0.14(+0.29%)
Oct 10, 2017 49.87 49.92 49.83 49.83 1,691 -0.02(-0.03%)
Oct 09, 2017 49.89 49.89 49.85 49.85 426 +0.01(+0.01%)
Oct 06, 2017 49.88 49.88 49.78 49.84 1,633 -0.00(-0.00%)
Oct 05, 2017 49.84 49.84 49.84 49.84 753 +0.26(+0.52%)
Oct 04, 2017 49.72 49.72 49.58 49.58 733 +0.02(+0.04%)
Oct 03, 2017 49.50 49.68 49.00 49.56 3,615 +0.02(+0.04%)
Oct 02, 2017 49.54 49.54 49.54 49.54 480 +0.13(+0.27%)
Sep 29, 2017 49.24 49.47 49.24 49.41 1,219 +0.09(+0.18%)
Sep 28, 2017 49.19 49.38 49.18 49.32 2,912 -0.03(-0.05%)
Sep 27, 2017 49.07 49.34 49.07 49.34 1,660 +0.16(+0.32%)
Sep 26, 2017 49.15 49.20 49.15 49.19 797 -0.08(-0.16%)
Sep 25, 2017 49.13 49.44 49.13 49.26 6,026 +0.07(+0.15%)
Sep 22, 2017 49.21 49.22 49.19 49.19 622 -0.07(-0.14%)
Sep 21, 2017 49.09 49.26 49.09 49.26 279 +0.08(+0.16%)
Sep 20, 2017 49.33 49.33 49.18 49.18 4,808 -0.21(-0.43%)
Sep 19, 2017 49.57 49.57 49.39 49.39 1,478 -0.02(-0.04%)
Sep 18, 2017 50.95 50.95 49.40 49.41 6,270 +0.11(+0.22%)
Sep 15, 2017 49.17 49.30 49.17 49.30 801 +0.20(+0.41%)
Sep 14, 2017 49.10 49.10 49.10 49.10 122 -0.12(-0.24%)
Sep 13, 2017 49.26 49.26 49.22 49.22 640 +0.01(+0.02%)
Sep 12, 2017 49.24 49.24 49.15 49.21 365 +0.14(+0.28%)
Sep 11, 2017 49.07 49.07 49.07 49.07 444 +0.29(+0.59%)
Sep 08, 2017 48.78 48.78 48.78 48.78 270 +0.03(+0.07%)
Sep 07, 2017 49.03 49.03 48.75 48.75 432 -0.12(-0.25%)
Sep 06, 2017 48.74 48.87 48.67 48.87 4,049 +0.16(+0.33%)
Sep 05, 2017 48.96 48.96 48.71 48.71 1,660 -0.21(-0.43%)
Sep 01, 2017 48.89 49.01 48.89 48.92 2,838 +0.09(+0.18%)
Aug 31, 2017 48.83 48.88 48.80 48.83 5,118 +0.08(+0.16%)
Aug 30, 2017 48.58 48.75 48.56 48.75 519 +0.24(+0.49%)
Aug 29, 2017 48.22 48.53 48.22 48.51 2,995 +0.05(+0.10%)
Aug 28, 2017 48.51 48.51 48.37 48.46 10,866 -0.03(-0.06%)
Aug 25, 2017 48.63 48.63 48.42 48.49 802 +0.04(+0.07%)
Aug 24, 2017 48.41 48.46 48.41 48.46 350 +0.12(+0.24%)
Aug 23, 2017 48.22 48.34 48.22 48.34 8,341 -0.48(-0.99%)
Aug 22, 2017 48.41 48.85 48.41 48.82 6,888 +0.37(+0.77%)
Aug 21, 2017 48.37 48.45 48.27 48.45 3,878 +0.18(+0.37%)
Aug 18, 2017 48.52 48.52 48.27 48.27 9,604 -0.44(-0.90%)
Aug 17, 2017 48.98 48.98 48.68 48.71 1,496 -0.44(-0.90%)
Aug 16, 2017 49.17 49.21 49.04 49.15 4,850 +0.12(+0.25%)
Aug 15, 2017 49.03 49.12 48.98 49.03 2,617 +0.04(+0.08%)
Aug 14, 2017 48.99 49.05 48.95 48.99 2,677 +0.40(+0.82%)
Aug 11, 2017 48.59 48.67 48.51 48.59 2,979 -0.04(-0.08%)
Aug 10, 2017 48.78 48.78 48.63 48.63 4,131 -0.36(-0.73%)
Aug 09, 2017 49.12 49.12 48.98 48.99 5,173 -0.07(-0.14%)
Aug 08, 2017 49.17 49.32 49.06 49.06 1,698 -0.11(-0.23%)
Aug 07, 2017 49.19 49.19 49.17 49.17 489 +0.10(+0.19%)
Aug 04, 2017 48.98 49.16 48.98 49.07 1,391 +0.10(+0.21%)
Aug 03, 2017 49.12 49.12 48.97 48.97 1,263 -0.03(-0.06%)
Aug 02, 2017 49.24 49.24 49.00 49.00 1,142 -0.06(-0.12%)
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.