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 (%)
Aug 20, 2020 44.86 44.86 44.86 0 +0.01(+0.03%)
Aug 19, 2020 45.19 45.19 44.70 44.85 5,274 -0.01(-0.02%)
Aug 18, 2020 44.83 45.18 44.78 44.86 8,172 -0.12(-0.26%)
Aug 17, 2020 44.80 44.97 44.79 44.97 18,964 +0.16(+0.36%)
Aug 14, 2020 45.00 45.03 44.22 44.81 12,400 -0.03(-0.06%)
Aug 13, 2020 45.71 45.71 44.74 44.84 12,449 -0.41(-0.90%)
Aug 12, 2020 44.66 45.64 44.66 45.25 9,936 +0.48(+1.07%)
Aug 11, 2020 45.02 45.33 44.77 44.77 18,451 +0.03(+0.06%)
Aug 10, 2020 44.73 45.23 44.19 44.74 27,000 +0.06(+0.14%)
Aug 07, 2020 44.33 44.68 44.28 44.68 5,300 +0.20(+0.45%)
Aug 06, 2020 44.44 44.81 44.38 44.48 14,374 -0.14(-0.31%)
Aug 05, 2020 44.39 45.07 44.07 44.62 29,571 +0.27(+0.61%)
Aug 04, 2020 44.24 44.35 43.90 44.35 23,496 +0.01(+0.02%)
Aug 03, 2020 43.80 44.34 43.75 44.34 23,191 +0.44(+1.01%)
Jul 31, 2020 43.73 43.94 43.02 43.90 22,300 +0.39(+0.89%)
Jul 30, 2020 43.23 43.70 42.95 43.51 11,605 +0.02(+0.05%)
Jul 29, 2020 43.26 43.80 43.25 43.49 16,229 +0.22(+0.51%)
Jul 28, 2020 43.75 43.75 43.27 43.27 13,619 -0.50(-1.14%)
Jul 27, 2020 43.50 43.77 43.08 43.77 14,503 +0.57(+1.32%)
Jul 24, 2020 43.15 43.20 42.81 43.20 10,800 +0.05(+0.12%)
Jul 23, 2020 43.29 43.63 42.71 43.15 20,324 -0.27(-0.62%)
Jul 22, 2020 43.01 43.57 43.01 43.42 20,028 +0.07(+0.16%)
Jul 21, 2020 42.50 43.44 42.50 43.35 12,812 +0.21(+0.49%)
Jul 20, 2020 43.52 43.85 43.10 43.14 6,457 +0.04(+0.09%)
Jul 17, 2020 42.78 43.53 42.78 43.10 9,300 +0.23(+0.54%)
Jul 16, 2020 42.48 43.03 42.48 42.87 8,056 -0.16(-0.37%)
Jul 15, 2020 43.27 43.61 43.03 43.03 9,540 -0.16(-0.36%)
Jul 14, 2020 42.48 43.47 42.23 43.19 13,155 +0.85(+2.02%)
Jul 13, 2020 43.00 43.61 42.33 42.33 14,758 -0.52(-1.22%)
Jul 10, 2020 42.39 43.11 42.39 42.85 4,200 +0.03(+0.08%)
Jul 09, 2020 42.80 42.90 41.84 42.82 25,873 +0.08(+0.19%)
Jul 08, 2020 42.39 42.97 42.20 42.74 25,701 +0.36(+0.85%)
Jul 07, 2020 43.00 43.00 42.27 42.38 33,611 -0.61(-1.42%)
Jul 06, 2020 42.66 43.08 42.32 42.99 34,733 +0.43(+1.01%)
Jul 02, 2020 43.49 43.49 42.37 42.56 6,900 +0.19(+0.45%)
Jul 01, 2020 41.86 42.55 41.86 42.37 15,245 -0.11(-0.26%)
Jun 30, 2020 41.90 42.48 41.25 42.48 9,236 +0.54(+1.29%)
Jun 29, 2020 41.52 41.94 40.98 41.94 11,527 +0.71(+1.72%)
Jun 26, 2020 41.41 41.53 40.97 41.23 8,400 -0.59(-1.40%)
Jun 25, 2020 41.20 41.84 41.04 41.82 19,195 +0.35(+0.84%)
Jun 24, 2020 41.75 42.00 40.94 41.47 46,375 -0.52(-1.24%)
Jun 23, 2020 42.60 42.84 41.98 41.99 15,343 +0.06(+0.13%)
Jun 22, 2020 41.80 42.27 41.42 41.94 12,820 -0.31(-0.75%)
Jun 19, 2020 43.53 43.53 42.20 42.25 34,300 -0.90(-2.09%)
Jun 18, 2020 43.00 43.79 42.32 43.15 9,213 +0.01(+0.03%)
Jun 17, 2020 42.80 43.47 42.80 43.14 15,885 +0.20(+0.46%)
Jun 16, 2020 43.48 43.63 42.83 42.94 9,862 +0.34(+0.81%)
Jun 15, 2020 42.50 42.72 42.30 42.60 25,756 -0.35(-0.81%)
Jun 12, 2020 44.18 45.02 42.80 42.95 12,800 +0.52(+1.23%)
Jun 11, 2020 42.60 42.86 42.31 42.43 14,936 -0.43(-1.00%)
Jun 10, 2020 42.95 42.98 42.71 42.85 19,151 +0.02(+0.06%)
Jun 09, 2020 42.60 44.01 42.60 42.83 31,883 -0.12(-0.27%)
Jun 08, 2020 43.18 44.27 42.60 42.95 7,352 +0.16(+0.38%)
Jun 05, 2020 43.44 44.99 42.50 42.78 43,900 +0.12(+0.27%)
Jun 04, 2020 42.85 43.50 42.51 42.67 38,279 -0.10(-0.25%)
Jun 03, 2020 42.69 42.81 42.29 42.77 124,535 +0.42(+1.00%)
Jun 02, 2020 42.37 42.40 42.22 42.35 6,630 +0.05(+0.13%)
Jun 01, 2020 42.00 42.32 42.00 42.29 5,721 +0.14(+0.34%)
May 29, 2020 41.94 42.15 41.60 42.15 29,500 +0.22(+0.53%)
May 28, 2020 41.93 42.38 41.68 41.93 209,429 +0.01(+0.02%)
May 27, 2020 42.32 42.32 41.43 41.92 18,394 +0.17(+0.40%)
May 26, 2020 42.23 42.23 41.62 41.75 24,273 +0.00(+0.01%)
May 22, 2020 41.93 41.93 41.25 41.75 26,800 +0.17(+0.42%)
May 21, 2020 41.85 41.85 41.45 41.58 8,761 -0.09(-0.21%)
May 20, 2020 42.02 42.69 41.50 41.67 80,535 -0.04(-0.10%)
May 19, 2020 41.82 42.66 40.79 41.70 19,089 +0.35(+0.86%)
May 18, 2020 41.44 41.82 41.35 41.35 5,695 -0.16(-0.39%)
May 15, 2020 40.47 41.52 40.47 41.51 11,800 +0.48(+1.17%)
May 14, 2020 41.56 41.56 40.10 41.03 20,145 +0.60(+1.48%)
May 13, 2020 40.64 41.06 40.12 40.43 13,596 -0.60(-1.47%)
May 12, 2020 42.35 42.35 41.03 41.03 18,825 -0.79(-1.88%)
May 11, 2020 41.23 41.84 41.23 41.82 60,893 +0.39(+0.94%)
May 08, 2020 40.84 41.61 40.84 41.43 16,300 +0.74(+1.82%)
May 07, 2020 40.75 41.31 40.69 40.69 15,409 +0.13(+0.32%)
May 06, 2020 41.08 41.21 40.13 40.56 30,550 +0.05(+0.12%)
May 05, 2020 41.00 41.19 40.51 40.51 197,749 -0.04(-0.10%)
May 04, 2020 39.56 40.55 39.56 40.55 41,434 +0.44(+1.10%)
May 01, 2020 40.77 40.77 40.06 40.11 11,000 -0.88(-2.15%)
Apr 30, 2020 41.10 42.18 40.65 40.99 23,587 -0.37(-0.89%)
Apr 29, 2020 41.01 42.19 40.89 41.36 19,149 +0.68(+1.66%)
Apr 28, 2020 40.99 41.00 40.35 40.68 7,592 +0.25(+0.61%)
Apr 27, 2020 40.68 40.93 39.97 40.44 24,023 +0.03(+0.09%)
Apr 24, 2020 39.92 40.51 39.92 40.40 21,800 +0.51(+1.28%)
Apr 23, 2020 39.85 40.38 39.84 39.89 88,710 +0.38(+0.96%)
Apr 22, 2020 39.71 39.98 39.50 39.51 8,016 +0.69(+1.78%)
Apr 21, 2020 38.84 39.89 38.82 38.82 34,324 -0.76(-1.92%)
Apr 20, 2020 40.20 41.13 39.57 39.58 64,048 -1.13(-2.78%)
Apr 17, 2020 41.30 41.70 40.01 40.71 108,500 -0.06(-0.15%)
Apr 16, 2020 40.60 41.56 40.40 40.77 52,948 +0.17(+0.42%)
Apr 15, 2020 39.90 40.67 39.90 40.60 13,684 +0.07(+0.19%)
Apr 14, 2020 41.20 41.20 40.38 40.53 26,877 -0.18(-0.45%)
Apr 13, 2020 40.44 40.71 40.28 40.71 13,110 +0.38(+0.95%)
Apr 09, 2020 40.45 40.56 40.08 40.33 14,300 +0.14(+0.35%)
Apr 08, 2020 40.72 40.72 39.83 40.19 23,033 +0.15(+0.36%)
Apr 07, 2020 40.90 40.90 39.96 40.04 47,985 +0.12(+0.29%)
Apr 06, 2020 39.69 40.53 38.83 39.92 22,438 +1.37(+3.56%)
Apr 03, 2020 38.85 40.20 38.18 38.55 33,200 -0.52(-1.33%)
Apr 02, 2020 38.45 39.10 38.01 39.07 19,809 +1.18(+3.11%)
Apr 01, 2020 37.25 38.36 37.25 37.89 27,729 -0.31(-0.82%)
Mar 31, 2020 38.64 39.05 38.01 38.20 22,712 -0.41(-1.07%)
Mar 30, 2020 37.49 38.75 37.49 38.62 29,526 +1.58(+4.25%)
Mar 27, 2020 37.00 40.70 36.88 37.04 36,700 -0.80(-2.11%)
Mar 26, 2020 37.36 39.39 37.36 37.84 31,080 +0.93(+2.52%)
Mar 25, 2020 36.87 38.63 36.18 36.91 33,738 +0.04(+0.11%)
Mar 24, 2020 35.64 38.02 35.46 36.87 30,010 +2.29(+6.62%)
Mar 23, 2020 34.35 36.37 33.92 34.58 52,835 -0.63(-1.79%)
Mar 20, 2020 37.04 37.73 35.21 35.21 32,400 -1.20(-3.30%)
Mar 19, 2020 35.27 37.31 35.01 36.41 49,033 +0.01(+0.03%)
Mar 18, 2020 37.11 38.68 35.27 36.40 66,811 -3.23(-8.15%)
Mar 17, 2020 37.34 39.82 35.99 39.63 128,768 +3.21(+8.81%)
Mar 16, 2020 37.14 39.61 34.11 36.42 47,911 -4.85(-11.75%)
Mar 13, 2020 40.48 42.63 37.87 41.27 183,200 +2.28(+5.85%)
Mar 12, 2020 39.79 42.57 38.13 38.99 121,257 -3.75(-8.78%)
Mar 11, 2020 43.72 43.84 42.35 42.74 35,014 -2.09(-4.66%)
Mar 10, 2020 44.03 45.04 42.65 44.83 27,290 +2.10(+4.91%)
Mar 09, 2020 41.00 44.42 41.00 42.73 72,827 -3.33(-7.23%)
Mar 06, 2020 45.79 46.33 45.07 46.06 57,800 -1.14(-2.42%)
Mar 05, 2020 47.94 48.04 46.78 47.20 30,331 -1.46(-3.00%)
Mar 04, 2020 47.53 48.84 47.32 48.66 19,610 +1.81(+3.86%)
Mar 03, 2020 48.12 48.91 46.41 46.85 60,537 -1.19(-2.48%)
Mar 02, 2020 46.02 48.06 45.70 48.04 312,403 +2.15(+4.69%)
Feb 28, 2020 45.50 46.00 43.62 45.89 105,000 -0.26(-0.56%)
Feb 27, 2020 47.96 48.03 46.08 46.15 120,802 -2.30(-4.75%)
Feb 26, 2020 48.76 49.54 48.38 48.45 52,231 -0.24(-0.49%)
Feb 25, 2020 50.49 50.49 48.49 48.69 52,058 -1.55(-3.09%)
Feb 24, 2020 50.50 50.88 49.84 50.24 70,449 -1.61(-3.11%)
Feb 21, 2020 52.12 52.20 51.60 51.85 25,400 -0.58(-1.11%)
Feb 20, 2020 52.55 52.68 52.08 52.43 54,955 -0.07(-0.13%)
Feb 19, 2020 52.59 52.89 52.35 52.50 25,970 +0.09(+0.17%)
Feb 18, 2020 52.44 52.50 52.15 52.41 57,915 -0.07(-0.14%)
Feb 14, 2020 52.49 52.53 52.33 52.48 14,800 +0.09(+0.17%)
Feb 13, 2020 52.26 52.56 52.26 52.39 45,127 -0.10(-0.19%)
Feb 12, 2020 52.45 52.51 52.33 52.49 18,848 +0.39(+0.75%)
Feb 11, 2020 52.30 52.35 52.10 52.10 40,046 +0.05(+0.10%)
Feb 10, 2020 51.69 52.05 51.69 52.05 11,681 +0.32(+0.62%)
Feb 07, 2020 51.83 52.00 51.67 51.73 17,700 -0.25(-0.48%)
Feb 06, 2020 52.07 52.07 51.88 51.98 94,706 +0.14(+0.27%)
Feb 05, 2020 51.80 51.89 51.62 51.84 41,724 +0.65(+1.27%)
Feb 04, 2020 51.14 51.49 50.90 51.19 27,544 +0.66(+1.31%)
Feb 03, 2020 50.24 50.83 50.24 50.53 19,457 +0.24(+0.48%)
Jan 31, 2020 50.87 50.87 50.08 50.29 24,100 -0.79(-1.55%)
Jan 30, 2020 50.75 51.08 50.52 51.08 27,900 +0.20(+0.40%)
Jan 29, 2020 51.19 51.25 50.88 50.88 25,146 -0.15(-0.29%)
Jan 28, 2020 50.77 51.14 50.47 51.03 51,239 +0.52(+1.03%)
Jan 27, 2020 50.55 50.69 50.00 50.51 15,346 -0.74(-1.44%)
Jan 24, 2020 51.69 51.69 51.04 51.25 16,000 -0.35(-0.68%)
Jan 23, 2020 51.39 51.68 51.25 51.60 17,237 -0.01(-0.03%)
Jan 22, 2020 51.67 51.76 51.43 51.61 26,523 +0.16(+0.32%)
Jan 21, 2020 51.92 51.92 51.11 51.45 43,479 -0.47(-0.90%)
Jan 17, 2020 52.12 52.12 51.77 51.92 13,400 -0.02(-0.05%)
Jan 16, 2020 51.86 52.07 51.67 51.94 14,536 +0.25(+0.48%)
Jan 15, 2020 51.62 51.75 51.56 51.69 10,071 +0.17(+0.33%)
Jan 14, 2020 51.62 51.67 51.46 51.52 7,868 -0.21(-0.41%)
Jan 13, 2020 51.47 51.79 51.44 51.73 13,373 +0.43(+0.84%)
Jan 10, 2020 51.56 51.57 51.28 51.30 15,300 -0.12(-0.24%)
Jan 09, 2020 51.53 51.53 51.32 51.42 19,989 +0.22(+0.43%)
Jan 08, 2020 51.04 51.40 51.04 51.20 19,194 +0.20(+0.39%)
Jan 07, 2020 51.00 51.00 50.83 51.00 10,495 -0.04(-0.08%)
Jan 06, 2020 50.65 51.04 50.65 51.04 30,169 +0.18(+0.35%)
Jan 03, 2020 50.99 50.99 50.75 50.86 33,600 -0.29(-0.57%)
Jan 02, 2020 50.94 51.15 50.88 51.15 9,750 +0.48(+0.95%)
Dec 31, 2019 50.55 50.67 50.40 50.67 11,000 +0.19(+0.38%)
Dec 30, 2019 50.79 50.79 50.33 50.48 62,954 -0.53(-1.04%)
Dec 27, 2019 51.26 51.26 51.00 51.01 9,600 -0.09(-0.18%)
Dec 26, 2019 50.91 51.10 50.91 51.10 21,005 +0.18(+0.36%)
Dec 24, 2019 50.99 50.99 50.89 50.92 3,600 +0.02(+0.03%)
Dec 23, 2019 51.11 51.11 50.80 50.90 19,933 -0.10(-0.20%)
Dec 20, 2019 51.27 51.27 50.96 51.00 82,200 -0.01(-0.02%)
Dec 19, 2019 50.95 51.05 50.95 51.01 30,602 +0.03(+0.06%)
Dec 18, 2019 51.10 51.10 50.98 50.98 34,741 +0.01(+0.02%)
Dec 17, 2019 50.97 50.98 50.94 50.97 24,588 +0.03(+0.06%)
Dec 16, 2019 51.00 51.22 50.90 50.94 209,634 +0.23(+0.46%)
Dec 13, 2019 50.53 50.78 50.53 50.71 18,600 +0.09(+0.18%)
Dec 12, 2019 50.31 51.00 50.31 50.62 18,500 +0.24(+0.47%)
Dec 11, 2019 50.37 50.43 50.26 50.38 16,365 +0.19(+0.39%)
Dec 10, 2019 50.19 50.33 50.18 50.19 16,326 -0.07(-0.14%)
Dec 09, 2019 50.47 50.47 50.26 50.26 45,072 -0.13(-0.26%)
Dec 06, 2019 50.34 50.49 50.27 50.39 11,200 +0.45(+0.90%)
Dec 05, 2019 50.09 50.09 49.86 49.94 14,892 +0.05(+0.10%)
Dec 04, 2019 49.72 50.04 49.72 49.89 19,489 +0.27(+0.54%)
Dec 03, 2019 49.65 49.65 49.20 49.62 26,231 -0.33(-0.66%)
Dec 02, 2019 50.19 50.19 49.84 49.95 12,462 -0.24(-0.48%)
Nov 29, 2019 50.26 50.35 50.13 50.19 7,400 -0.16(-0.32%)
Nov 27, 2019 50.47 50.47 50.23 50.35 12,600 +0.12(+0.24%)
Nov 26, 2019 50.13 50.26 50.12 50.23 12,433 +0.05(+0.11%)
Nov 25, 2019 49.88 50.18 49.88 50.18 9,600 +0.39(+0.79%)
Nov 22, 2019 49.73 49.97 49.65 49.78 18,600 +0.09(+0.18%)
Nov 21, 2019 49.65 49.77 49.60 49.69 10,249 +0.01(+0.02%)
Nov 20, 2019 49.85 49.85 49.34 49.69 14,994 -0.46(-0.91%)
Nov 19, 2019 50.79 50.79 50.07 50.14 11,215 +0.01(+0.03%)
Nov 18, 2019 50.30 50.30 49.93 50.13 11,378 -0.05(-0.10%)
Nov 15, 2019 50.16 50.19 49.96 50.18 63,500 +0.14(+0.28%)
Nov 14, 2019 49.96 50.11 49.92 50.04 13,364 +0.04(+0.08%)
Nov 13, 2019 49.97 50.05 49.92 50.00 9,191 -0.02(-0.04%)
Nov 12, 2019 49.99 50.10 49.95 50.02 19,910 +0.04(+0.08%)
Nov 11, 2019 49.95 50.00 49.83 49.98 15,103 +0.01(+0.02%)
Nov 08, 2019 49.94 50.00 49.72 49.97 13,000 +0.09(+0.18%)
Nov 07, 2019 50.09 50.09 49.85 49.88 67,835 +0.06(+0.12%)
Nov 06, 2019 49.81 49.85 49.74 49.82 29,658 +0.04(+0.07%)
Nov 05, 2019 49.83 49.96 49.75 49.78 16,672 +0.00(+0.00%)
Nov 04, 2019 50.03 50.03 49.71 49.78 9,877 +0.14(+0.28%)
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.