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 (%)
Feb 28, 2018 47.05 47.18 46.62 46.62 2,116 -0.30(-0.64%)
Feb 27, 2018 47.28 47.28 46.76 46.92 2,675 -0.41(-0.87%)
Feb 26, 2018 47.08 47.35 47.07 47.33 2,533 +0.47(+1.00%)
Feb 23, 2018 46.41 46.96 46.41 46.87 1,405 +0.49(+1.05%)
Feb 22, 2018 46.78 46.78 46.25 46.38 2,775 +0.30(+0.65%)
Feb 21, 2018 46.24 46.48 46.08 46.08 4,367 -0.47(-1.00%)
Feb 20, 2018 46.50 46.75 46.30 46.55 4,103 -0.09(-0.20%)
Feb 16, 2018 46.64 46.64 46.64 0 +0.35(+0.76%)
Feb 15, 2018 45.91 46.37 45.91 46.29 4,435 +0.21(+0.46%)
Feb 14, 2018 45.49 46.08 45.49 46.08 4,397 +0.67(+1.47%)
Feb 13, 2018 46.07 46.07 45.21 45.41 1,607 +0.01(+0.02%)
Feb 12, 2018 45.78 45.78 45.06 45.40 4,304 +0.36(+0.81%)
Feb 09, 2018 44.66 45.04 43.28 45.04 12,786 +0.93(+2.12%)
Feb 08, 2018 45.92 45.92 44.10 44.10 6,685 -1.82(-3.96%)
Feb 07, 2018 46.74 46.74 45.78 45.92 6,510 +0.05(+0.11%)
Feb 06, 2018 44.82 45.94 43.42 45.87 26,156 +0.10(+0.22%)
Feb 05, 2018 45.54 46.99 44.81 45.77 11,395 -1.43(-3.04%)
Feb 02, 2018 47.88 47.88 47.20 47.20 5,098 -0.76(-1.58%)
Jan 31, 2018 47.96 47.96 47.96 148 +0.20(+0.42%)
Jan 30, 2018 47.95 48.30 47.76 15,350 -0.55(-1.13%)
Jan 29, 2018 48.54 48.54 48.17 48.30 4,076 -0.22(-0.45%)
Jan 26, 2018 48.38 48.62 48.38 48.52 13,062 +0.26(+0.55%)
Jan 25, 2018 48.15 48.45 48.15 48.26 6,256 +0.02(+0.04%)
Jan 24, 2018 49.10 49.10 47.94 48.24 12,568 -0.19(-0.39%)
Jan 23, 2018 48.76 49.43 48.07 48.43 15,900 -0.04(-0.08%)
Jan 22, 2018 48.30 48.51 48.12 48.47 6,222 +0.11(+0.22%)
Jan 19, 2018 48.09 48.36 48.00 48.36 23,184 +0.22(+0.46%)
Jan 18, 2018 48.00 48.17 47.89 48.14 3,847 +0.01(+0.03%)
Jan 17, 2018 47.92 48.15 47.92 48.13 11,019 +0.08(+0.17%)
Jan 16, 2018 48.10 48.17 48.01 48.04 4,515 -0.06(-0.13%)
Jan 12, 2018 48.10 48.10 48.10 0 +0.13(+0.26%)
Jan 11, 2018 47.83 48.02 47.82 47.98 7,641 +0.14(+0.30%)
Jan 10, 2018 47.79 47.87 47.79 47.84 5,202 -0.11(-0.24%)
Jan 09, 2018 47.95 47.95 47.94 47.95 4,826 +0.00(+0.00%)
Jan 08, 2018 48.02 48.02 47.80 47.95 5,750 -0.07(-0.16%)
Jan 05, 2018 47.85 48.02 47.85 48.02 10,651 +0.18(+0.37%)
Jan 04, 2018 47.60 47.90 47.60 47.85 8,787 +0.03(+0.07%)
Jan 03, 2018 47.64 47.81 47.46 47.81 2,489 +0.27(+0.56%)
Jan 02, 2018 47.14 47.55 46.63 47.55 23,620 +0.59(+1.25%)
Dec 29, 2017 46.96 46.96 46.96 0 -0.45(-0.94%)
Dec 28, 2017 47.37 47.42 47.24 47.41 21,994 +0.13(+0.28%)
Dec 27, 2017 47.28 47.37 47.05 47.28 12,284 +0.04(+0.08%)
Dec 26, 2017 47.25 47.30 47.17 47.24 2,301 -0.04(-0.08%)
Dec 22, 2017 47.16 47.30 47.16 47.28 7,169 +0.16(+0.34%)
Dec 21, 2017 47.20 47.22 47.11 47.11 5,184 +0.06(+0.13%)
Dec 20, 2017 47.26 47.26 47.03 47.05 1,708 -1.37(-2.83%)
Dec 19, 2017 48.69 48.69 48.35 48.43 4,533 -0.16(-0.32%)
Dec 18, 2017 48.63 48.63 48.58 48.58 867 +0.31(+0.65%)
Dec 15, 2017 48.26 48.39 48.26 48.27 3,522 +0.26(+0.55%)
Dec 14, 2017 48.10 48.10 47.98 48.01 3,298 -0.07(-0.14%)
Dec 13, 2017 48.07 48.51 48.07 48.07 1,654 +0.05(+0.10%)
Dec 12, 2017 47.91 48.07 47.91 48.02 4,156 +0.09(+0.20%)
Dec 11, 2017 47.82 47.95 47.82 47.93 1,920 +0.08(+0.16%)
Dec 08, 2017 47.84 47.89 47.82 47.85 2,030 +0.20(+0.41%)
Dec 07, 2017 47.63 47.68 47.63 47.66 5,487 +0.03(+0.06%)
Dec 06, 2017 47.51 47.63 47.51 47.63 472 +0.22(+0.46%)
Dec 05, 2017 47.70 47.70 47.39 47.41 5,187 -0.27(-0.56%)
Dec 04, 2017 47.93 47.93 47.68 47.68 2,704 +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.