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 (%)
Dec 31, 2018 42.10 42.16 41.59 41.74 47,361 +0.30(+0.73%)
Dec 28, 2018 41.99 43.42 41.00 41.43 44,600 +0.30(+0.73%)
Dec 27, 2018 40.56 41.14 39.99 41.14 15,045 -0.15(-0.37%)
Dec 26, 2018 40.02 41.30 39.39 41.29 36,313 +1.41(+3.55%)
Dec 24, 2018 39.86 40.72 39.14 39.88 8,892 -1.03(-2.51%)
Dec 21, 2018 41.61 42.03 40.88 40.90 56,781 -0.79(-1.89%)
Dec 20, 2018 42.28 42.44 41.26 41.69 61,550 -0.78(-1.83%)
Dec 19, 2018 43.17 43.61 42.18 42.47 23,925 -0.70(-1.62%)
Dec 18, 2018 43.52 43.53 42.71 43.17 23,732 +0.16(+0.38%)
Dec 17, 2018 43.84 43.89 42.76 43.01 173,562 -0.99(-2.24%)
Dec 14, 2018 44.66 44.66 43.83 43.99 18,319 -0.73(-1.62%)
Dec 13, 2018 44.80 44.86 44.52 44.72 17,483 -0.09(-0.19%)
Dec 12, 2018 44.88 45.77 44.80 44.80 17,537 +0.27(+0.61%)
Dec 11, 2018 44.91 45.26 44.00 44.53 28,024 -0.04(-0.08%)
Dec 10, 2018 44.65 44.78 43.28 44.57 26,152 -0.10(-0.22%)
Dec 07, 2018 45.50 45.50 44.36 44.67 11,784 -0.62(-1.37%)
Dec 06, 2018 45.32 45.32 43.87 45.29 19,531 -0.37(-0.81%)
Dec 04, 2018 46.01 46.20 45.24 45.66 42,853 -0.59(-1.28%)
Dec 03, 2018 46.67 46.67 46.05 46.25 24,064 +0.28(+0.61%)
Nov 30, 2018 45.80 46.06 45.53 45.97 22,605 +0.15(+0.33%)
Nov 29, 2018 45.91 46.55 45.45 45.82 21,417 -0.20(-0.43%)
Nov 28, 2018 45.39 46.66 45.18 46.02 38,094 +0.79(+1.75%)
Nov 27, 2018 44.80 45.31 44.78 45.22 16,690 +0.32(+0.71%)
Nov 26, 2018 44.81 45.19 44.78 44.91 17,461 +0.35(+0.80%)
Nov 23, 2018 44.50 44.63 44.35 44.55 9,642 +0.03(+0.06%)
Nov 21, 2018 44.53 44.53 44.53 0 -0.23(-0.52%)
Nov 20, 2018 44.66 45.14 44.47 44.76 35,314 -0.51(-1.13%)
Nov 19, 2018 45.63 45.66 45.22 45.27 9,156 -0.65(-1.42%)
Nov 16, 2018 46.12 46.12 45.67 45.92 27,640 +0.18(+0.39%)
Nov 15, 2018 45.33 45.89 45.02 45.74 25,867 +0.39(+0.86%)
Nov 14, 2018 45.95 46.02 45.18 45.35 18,866 -0.31(-0.69%)
Nov 13, 2018 45.80 46.65 45.53 45.67 13,285 -0.02(-0.05%)
Nov 12, 2018 47.99 47.99 45.68 45.69 14,196 -0.92(-1.97%)
Nov 09, 2018 46.89 46.89 46.29 46.61 11,784 -0.24(-0.51%)
Nov 08, 2018 46.79 47.05 46.76 46.85 18,220 -0.26(-0.55%)
Nov 07, 2018 47.18 47.18 46.47 47.11 12,729 +1.03(+2.23%)
Nov 06, 2018 45.75 46.10 45.75 46.08 18,510 +0.25(+0.54%)
Nov 05, 2018 46.20 46.20 45.49 45.84 16,838 +0.28(+0.61%)
Nov 02, 2018 46.10 46.10 45.31 45.56 10,177 -0.21(-0.47%)
Nov 01, 2018 45.57 45.77 45.34 45.77 12,882 -0.60(-1.29%)
Oct 31, 2018 45.21 46.37 45.21 46.37 11,540 +1.49(+3.33%)
Oct 30, 2018 43.92 44.91 43.92 44.88 12,387 +1.21(+2.78%)
Oct 29, 2018 45.04 45.17 43.66 43.66 17,495 -0.63(-1.41%)
Oct 26, 2018 44.52 45.01 44.05 44.29 11,570 -1.00(-2.21%)
Oct 25, 2018 45.04 45.51 44.64 45.29 19,719 +0.63(+1.42%)
Oct 24, 2018 45.58 45.74 44.66 44.66 8,344 -1.34(-2.92%)
Oct 23, 2018 45.20 46.06 44.80 46.00 8,946 -0.28(-0.60%)
Oct 22, 2018 46.45 46.45 46.13 46.28 9,171 -0.17(-0.36%)
Oct 19, 2018 46.72 46.76 46.26 46.45 5,570 +0.20(+0.42%)
Oct 18, 2018 46.64 46.73 46.17 46.25 20,215 -0.77(-1.64%)
Oct 17, 2018 47.10 47.11 46.52 47.02 9,147 +0.05(+0.11%)
Oct 16, 2018 46.41 46.98 46.41 46.97 10,754 +0.65(+1.41%)
Oct 15, 2018 46.09 46.39 46.06 46.32 7,281 -0.08(-0.18%)
Oct 12, 2018 46.66 46.66 45.84 46.40 16,070 +0.66(+1.45%)
Oct 11, 2018 46.64 46.64 45.74 45.74 12,424 -1.03(-2.20%)
Oct 10, 2018 48.66 48.66 46.74 46.76 54,937 -1.47(-3.06%)
Oct 09, 2018 48.16 48.52 48.16 48.24 18,326 -0.07(-0.15%)
Oct 08, 2018 48.30 48.41 48.01 48.31 17,763 +0.01(+0.02%)
Oct 05, 2018 48.74 48.74 48.02 48.30 8,463 -0.29(-0.59%)
Oct 04, 2018 49.22 49.22 48.29 48.59 12,866 -0.23(-0.48%)
Oct 03, 2018 48.95 49.13 48.83 48.83 9,399 -0.02(-0.03%)
Oct 02, 2018 49.22 49.22 48.75 48.84 9,815 +0.02(+0.04%)
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.