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, 2019 49.53 49.53 49.31 49.41 5,878 -0.12(-0.25%)
Oct 30, 2019 49.35 49.57 49.35 49.54 14,747 +0.14(+0.28%)
Oct 29, 2019 49.29 49.52 49.21 49.40 15,024 +0.01(+0.02%)
Oct 28, 2019 49.44 49.47 49.39 49.39 7,014 +0.24(+0.48%)
Oct 25, 2019 49.01 49.22 48.89 49.15 7,200 +0.10(+0.21%)
Oct 24, 2019 49.09 49.09 48.88 49.05 8,194 +0.14(+0.29%)
Oct 23, 2019 48.91 48.96 48.73 48.91 21,487 -0.17(-0.34%)
Oct 22, 2019 49.28 49.37 49.08 49.08 7,646 -0.08(-0.17%)
Oct 21, 2019 49.33 49.33 48.99 49.16 10,542 +0.19(+0.39%)
Oct 18, 2019 49.15 49.15 48.77 48.97 12,300 -0.11(-0.22%)
Oct 17, 2019 49.20 49.22 49.03 49.08 22,567 +0.11(+0.23%)
Oct 16, 2019 49.11 49.11 48.91 48.96 15,322 -0.07(-0.13%)
Oct 15, 2019 48.60 49.15 48.60 49.03 24,094 +0.55(+1.13%)
Oct 14, 2019 48.54 48.58 48.47 48.48 4,818 -0.16(-0.32%)
Oct 11, 2019 48.79 48.90 48.64 48.64 10,600 +0.57(+1.18%)
Oct 10, 2019 47.67 48.36 47.67 48.07 11,770 +0.27(+0.58%)
Oct 09, 2019 47.54 47.91 47.54 47.80 6,737 +0.46(+0.97%)
Oct 08, 2019 47.75 47.88 47.34 47.34 10,428 -0.74(-1.54%)
Oct 07, 2019 48.16 48.55 48.08 48.08 5,052 -0.23(-0.48%)
Oct 04, 2019 47.77 48.33 47.77 48.31 24,000 +0.75(+1.58%)
Oct 03, 2019 47.39 47.58 46.72 47.56 45,873 +0.30(+0.64%)
Oct 02, 2019 47.95 47.95 47.07 47.26 50,869 -0.87(-1.81%)
Oct 01, 2019 48.80 48.98 48.05 48.13 81,354 -0.56(-1.15%)
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 47.83 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%)
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.