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 (%)
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%)
Oct 01, 2018 48.96 49.07 48.77 48.82 14,646 +0.22(+0.46%)
Sep 28, 2018 48.84 48.89 48.60 48.60 5,678 -0.17(-0.35%)
Sep 27, 2018 49.20 49.20 48.54 48.77 11,421 +0.14(+0.29%)
Sep 26, 2018 48.61 48.99 48.55 48.63 31,952 -0.28(-0.56%)
Sep 25, 2018 49.13 49.13 48.86 48.91 11,955 -0.11(-0.23%)
Sep 24, 2018 49.32 49.32 48.62 49.02 13,600 -0.30(-0.61%)
Sep 21, 2018 49.38 49.40 49.27 49.32 8,035 -0.10(-0.21%)
Sep 20, 2018 49.75 49.75 49.28 49.42 38,707 +0.07(+0.13%)
Sep 19, 2018 49.77 49.77 49.27 49.36 15,928 +0.05(+0.10%)
Sep 18, 2018 49.38 49.39 49.19 49.31 19,385 +0.30(+0.61%)
Sep 17, 2018 49.30 49.30 49.00 49.01 8,596 -0.18(-0.36%)
Sep 14, 2018 49.48 49.48 49.07 49.19 7,713 -0.01(-0.02%)
Sep 13, 2018 49.23 49.30 49.09 49.20 10,170 +0.22(+0.45%)
Sep 12, 2018 49.13 49.13 48.88 48.98 6,537 +0.04(+0.07%)
Sep 11, 2018 48.66 49.07 48.66 48.95 7,950 +0.17(+0.36%)
Sep 10, 2018 48.71 48.91 48.71 48.77 14,885 +0.13(+0.26%)
Sep 07, 2018 48.62 48.83 48.62 48.65 4,285 -0.21(-0.42%)
Sep 06, 2018 49.06 49.06 48.63 48.85 18,250 -0.05(-0.10%)
Sep 05, 2018 48.99 48.99 48.77 48.90 14,688 -0.08(-0.17%)
Sep 04, 2018 48.90 49.02 48.82 48.99 16,691 +0.05(+0.10%)
Aug 31, 2018 48.94 48.94 48.94 0 +0.07(+0.13%)
Aug 30, 2018 49.41 49.41 48.71 48.87 139,586 -0.14(-0.29%)
Aug 29, 2018 48.43 49.12 48.43 49.01 21,950 +0.17(+0.34%)
Aug 28, 2018 48.99 48.99 48.57 48.85 59,879 -0.21(-0.44%)
Aug 27, 2018 48.67 49.06 48.67 49.06 24,705 +0.28(+0.57%)
Aug 24, 2018 48.49 48.81 48.49 48.78 31,497 +0.21(+0.44%)
Aug 23, 2018 49.00 49.00 48.44 48.57 15,792 -0.06(-0.12%)
Aug 22, 2018 49.02 49.02 48.50 48.62 6,060 -0.28(-0.57%)
Aug 21, 2018 48.87 48.98 48.80 48.90 18,520 +0.03(+0.06%)
Aug 20, 2018 48.48 48.99 48.48 48.87 28,202 +0.28(+0.58%)
Aug 17, 2018 48.67 49.37 48.33 48.59 10,499 +0.06(+0.12%)
Aug 16, 2018 48.40 48.59 48.34 48.54 4,089 +0.49(+1.03%)
Aug 15, 2018 48.06 48.06 47.82 48.04 6,559 -0.35(-0.72%)
Aug 14, 2018 48.22 48.45 48.22 48.39 186,078 +0.23(+0.47%)
Aug 13, 2018 48.64 48.64 48.10 48.16 4,029 +0.03(+0.06%)
Aug 10, 2018 48.17 48.40 48.14 48.14 3,642 -0.40(-0.83%)
Aug 09, 2018 49.00 49.00 48.54 48.54 5,422 -0.08(-0.17%)
Aug 08, 2018 49.55 49.61 48.48 48.62 6,542 -0.04(-0.08%)
Aug 07, 2018 48.45 48.69 48.45 48.66 4,552 +0.21(+0.44%)
Aug 06, 2018 48.34 48.56 48.31 48.44 7,309 +0.17(+0.35%)
Aug 03, 2018 48.27 48.34 48.07 48.28 15,963 +0.20(+0.41%)
Aug 02, 2018 48.69 48.69 47.66 48.08 12,702 +0.29(+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.