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 (%)
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 52.80 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 51.95 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%)
Aug 01, 2018 51.50 51.50 51.15 51.20 18,600 -0.22(-0.42%)
Jul 31, 2018 51.34 51.52 51.29 51.42 10,291 +0.39(+0.76%)
Jul 30, 2018 51.26 51.27 51.00 51.03 20,926 -0.17(-0.33%)
Jul 27, 2018 51.42 51.55 51.20 51.20 8,500 -0.31(-0.60%)
Jul 26, 2018 51.57 51.61 51.42 51.51 5,976 -0.03(-0.05%)
Jul 25, 2018 51.44 51.55 51.22 51.53 6,851 +0.03(+0.07%)
Jul 24, 2018 51.57 51.75 51.45 51.50 13,224 +0.13(+0.25%)
Jul 23, 2018 51.25 51.39 51.20 51.37 10,638 +0.12(+0.23%)
Jul 20, 2018 51.25 51.37 51.25 51.25 2,989 -0.03(-0.06%)
Jul 19, 2018 51.05 51.40 51.05 51.28 3,261 -0.16(-0.31%)
Jul 18, 2018 51.81 51.81 51.31 51.44 7,065 +0.04(+0.07%)
Jul 17, 2018 51.28 51.40 51.28 51.40 2,284 +0.30(+0.59%)
Jul 16, 2018 51.20 51.20 51.08 51.10 6,039 -0.10(-0.20%)
Jul 13, 2018 52.03 52.03 51.06 51.20 7,357 +0.06(+0.12%)
Jul 12, 2018 50.72 51.14 50.72 51.14 2,497 +0.40(+0.79%)
Jul 11, 2018 50.85 50.85 50.70 50.74 2,392 -0.22(-0.43%)
Jul 10, 2018 50.92 51.10 50.92 50.96 1,177 +0.03(+0.06%)
Jul 09, 2018 51.00 51.00 50.78 50.93 5,143 +0.51(+1.00%)
Jul 06, 2018 50.02 50.42 50.02 50.42 531 +0.42(+0.85%)
Jul 05, 2018 49.99 50.00 49.74 50.00 2,240 +0.34(+0.68%)
Jul 03, 2018 49.66 49.66 49.66 0 -0.09(-0.18%)
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.