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 (%)
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%)
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.