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 (%)
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%)
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.