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, 2018 48.44 49.68 48.44 49.68 10,772 +1.60(+3.33%)
Oct 30, 2018 47.05 48.11 47.05 48.08 11,563 +1.30(+2.78%)
Oct 29, 2018 48.25 48.39 46.78 46.78 16,330 -0.67(-1.41%)
Oct 26, 2018 47.70 48.22 47.19 47.45 10,800 -1.07(-2.21%)
Oct 25, 2018 48.25 48.75 47.83 48.52 18,406 +0.68(+1.42%)
Oct 24, 2018 48.83 49.00 47.85 47.85 7,789 -1.44(-2.92%)
Oct 23, 2018 48.42 49.35 48.00 49.28 8,351 -0.30(-0.60%)
Oct 22, 2018 49.76 49.76 49.42 49.58 8,561 -0.18(-0.36%)
Oct 19, 2018 50.05 50.10 49.56 49.76 5,200 +0.21(+0.42%)
Oct 18, 2018 49.97 50.07 49.47 49.55 18,869 -0.83(-1.64%)
Oct 17, 2018 50.46 50.47 49.84 50.38 8,538 +0.06(+0.11%)
Oct 16, 2018 49.72 50.33 49.72 50.32 10,038 +0.70(+1.41%)
Oct 15, 2018 49.38 49.70 49.35 49.62 6,797 -0.09(-0.18%)
Oct 12, 2018 49.99 49.99 49.11 49.71 15,000 +0.71(+1.45%)
Oct 11, 2018 49.97 49.97 49.00 49.00 11,597 -1.10(-2.20%)
Oct 10, 2018 52.13 52.13 50.08 50.10 51,279 -1.58(-3.06%)
Oct 09, 2018 51.60 51.98 51.60 51.68 17,106 -0.08(-0.15%)
Oct 08, 2018 51.75 51.86 51.44 51.76 16,581 +0.01(+0.02%)
Oct 05, 2018 52.22 52.22 51.45 51.75 7,900 -0.31(-0.59%)
Oct 04, 2018 52.73 52.73 51.74 52.06 12,010 -0.25(-0.48%)
Oct 03, 2018 52.44 52.64 52.31 52.31 8,774 -0.02(-0.03%)
Oct 02, 2018 52.73 52.73 52.23 52.33 9,162 +0.02(+0.04%)
Oct 01, 2018 52.45 52.57 52.25 52.31 13,671 +0.24(+0.46%)
Sep 28, 2018 52.32 52.38 52.07 52.07 5,300 -0.18(-0.35%)
Sep 27, 2018 52.71 52.71 52.00 52.25 10,661 +0.15(+0.29%)
Sep 26, 2018 52.08 52.48 52.01 52.10 29,825 -0.30(-0.56%)
Sep 25, 2018 52.64 52.64 52.34 52.40 11,159 -0.12(-0.23%)
Sep 24, 2018 52.84 52.84 52.09 52.52 12,695 -0.32(-0.61%)
Sep 21, 2018 52.90 52.92 52.78 52.84 7,500 -0.11(-0.21%)
Sep 20, 2018 53.30 53.30 52.79 52.95 36,130 +0.07(+0.13%)
Sep 19, 2018 53.32 53.32 52.78 52.88 14,868 +0.05(+0.10%)
Sep 18, 2018 52.90 52.92 52.70 52.83 18,095 +0.32(+0.61%)
Sep 17, 2018 52.82 52.82 52.50 52.51 8,024 -0.19(-0.36%)
Sep 14, 2018 53.01 53.01 52.57 52.70 7,200 -0.01(-0.02%)
Sep 13, 2018 52.74 52.82 52.59 52.71 9,493 +0.23(+0.45%)
Sep 12, 2018 52.63 52.63 52.37 52.48 6,102 +0.04(+0.07%)
Sep 11, 2018 52.13 52.57 52.13 52.44 7,421 +0.19(+0.36%)
Sep 10, 2018 52.18 52.40 52.18 52.25 13,894 +0.13(+0.26%)
Sep 07, 2018 52.09 52.31 52.09 52.12 4,000 -0.22(-0.42%)
Sep 06, 2018 52.56 52.56 52.10 52.34 17,035 -0.05(-0.10%)
Sep 05, 2018 52.49 52.49 52.25 52.39 13,710 -0.09(-0.17%)
Sep 04, 2018 52.39 52.52 52.30 52.48 15,580 +0.05(+0.10%)
Aug 31, 2018 52.43 52.43 52.43 0 +0.07(+0.13%)
Aug 30, 2018 52.93 52.93 52.18 52.36 130,291 -0.15(-0.29%)
Aug 29, 2018 51.89 52.62 51.89 52.51 20,489 +0.18(+0.34%)
Aug 28, 2018 52.48 52.48 52.03 52.33 55,892 -0.23(-0.44%)
Aug 27, 2018 52.14 52.56 52.14 52.56 23,060 +0.30(+0.57%)
Aug 24, 2018 51.95 52.29 51.95 52.26 29,400 +0.23(+0.44%)
Aug 23, 2018 52.50 52.50 51.90 52.03 14,741 -0.06(-0.12%)
Aug 22, 2018 52.52 52.52 51.96 52.09 5,657 -0.30(-0.57%)
Aug 21, 2018 52.36 52.47 52.28 52.39 17,287 +0.03(+0.06%)
Aug 20, 2018 51.94 52.48 51.94 52.36 26,324 +0.30(+0.58%)
Aug 17, 2018 52.14 52.89 51.78 52.06 9,800 +0.06(+0.12%)
Aug 16, 2018 51.85 52.06 51.79 52.00 3,817 +0.53(+1.03%)
Aug 15, 2018 51.49 51.49 51.23 51.47 6,123 -0.37(-0.72%)
Aug 14, 2018 51.66 51.91 51.66 51.84 173,687 +0.24(+0.47%)
Aug 13, 2018 52.11 52.11 51.53 51.60 3,761 +0.03(+0.06%)
Aug 10, 2018 51.61 51.85 51.57 51.57 3,400 -0.43(-0.83%)
Aug 09, 2018 52.50 52.50 52.00 52.00 5,061 -0.09(-0.17%)
Aug 08, 2018 53.09 53.15 51.94 52.09 6,107 -0.04(-0.08%)
Aug 07, 2018 51.91 52.16 51.91 52.13 4,249 +0.23(+0.44%)
Aug 06, 2018 51.79 52.02 51.75 51.90 6,823 +0.18(+0.35%)
Aug 03, 2018 51.71 51.79 51.50 51.72 14,900 +0.21(+0.41%)
Aug 02, 2018 52.16 52.16 51.06 51.51 11,857 +0.31(+0.60%)
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.