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 (%)
Nov 30, 2018 49.07 49.35 48.78 49.25 21,100 +0.16(+0.33%)
Nov 29, 2018 49.19 49.87 48.69 49.09 19,991 -0.21(-0.43%)
Nov 28, 2018 48.63 49.99 48.40 49.30 35,558 +0.85(+1.75%)
Nov 27, 2018 48.00 48.54 47.97 48.45 15,579 +0.34(+0.71%)
Nov 26, 2018 48.01 48.41 47.98 48.11 16,299 +0.38(+0.80%)
Nov 23, 2018 47.68 47.81 47.51 47.73 9,000 +0.03(+0.06%)
Nov 21, 2018 47.70 47.70 47.70 0 -0.25(-0.52%)
Nov 20, 2018 47.85 48.36 47.65 47.95 32,963 -0.55(-1.13%)
Nov 19, 2018 48.89 48.92 48.45 48.50 8,547 -0.70(-1.42%)
Nov 16, 2018 49.41 49.41 48.93 49.20 25,800 +0.19(+0.39%)
Nov 15, 2018 48.56 49.17 48.23 49.01 24,145 +0.42(+0.86%)
Nov 14, 2018 49.23 49.30 48.40 48.59 17,610 -0.34(-0.69%)
Nov 13, 2018 49.07 49.97 48.78 48.93 12,401 -0.02(-0.05%)
Nov 12, 2018 51.41 51.41 48.94 48.95 13,251 -0.98(-1.97%)
Nov 09, 2018 50.23 50.23 49.60 49.93 11,000 -0.26(-0.51%)
Nov 08, 2018 50.13 50.41 50.10 50.19 17,007 -0.28(-0.55%)
Nov 07, 2018 50.55 50.55 49.78 50.47 11,882 +1.10(+2.23%)
Nov 06, 2018 49.01 49.39 49.01 49.37 17,278 +0.26(+0.54%)
Nov 05, 2018 49.50 49.50 48.74 49.11 15,717 +0.30(+0.61%)
Nov 02, 2018 49.39 49.39 48.54 48.81 9,500 -0.23(-0.47%)
Nov 01, 2018 48.82 49.04 48.58 49.04 12,025 -0.64(-1.29%)
Oct 31, 2018 48.44 49.68 48.44 49.68 10,772 +1.60(+3.33%)
Oct 30, 2018 47.05 48.11 47.05 48.08 11,563 +1.30(+2.78%)
Oct 29, 2018 48.25 48.39 46.78 46.78 16,330 -0.67(-1.41%)
Oct 26, 2018 47.70 48.22 47.19 47.45 10,800 -1.07(-2.21%)
Oct 25, 2018 48.25 48.75 47.83 48.52 18,406 +0.68(+1.42%)
Oct 24, 2018 48.83 49.00 47.85 47.85 7,789 -1.44(-2.92%)
Oct 23, 2018 48.42 49.35 48.00 49.28 8,351 -0.30(-0.60%)
Oct 22, 2018 49.76 49.76 49.42 49.58 8,561 -0.18(-0.36%)
Oct 19, 2018 50.05 50.10 49.56 49.76 5,200 +0.21(+0.42%)
Oct 18, 2018 49.97 50.07 49.47 49.55 18,869 -0.83(-1.64%)
Oct 17, 2018 50.46 50.47 49.84 50.38 8,538 +0.06(+0.11%)
Oct 16, 2018 49.72 50.33 49.72 50.32 10,038 +0.70(+1.41%)
Oct 15, 2018 49.38 49.70 49.35 49.62 6,797 -0.09(-0.18%)
Oct 12, 2018 49.99 49.99 49.11 49.71 15,000 +0.71(+1.45%)
Oct 11, 2018 49.97 49.97 49.00 49.00 11,597 -1.10(-2.20%)
Oct 10, 2018 52.13 52.13 50.08 50.10 51,279 -1.58(-3.06%)
Oct 09, 2018 51.60 51.98 51.60 51.68 17,106 -0.08(-0.15%)
Oct 08, 2018 51.75 51.86 51.44 51.76 16,581 +0.01(+0.02%)
Oct 05, 2018 52.22 52.22 51.45 51.75 7,900 -0.31(-0.59%)
Oct 04, 2018 52.73 52.73 51.74 52.06 12,010 -0.25(-0.48%)
Oct 03, 2018 52.44 52.64 52.31 52.31 8,774 -0.02(-0.03%)
Oct 02, 2018 52.73 52.73 52.23 52.33 9,162 +0.02(+0.04%)
Oct 01, 2018 52.45 52.57 52.25 52.31 13,671 +0.24(+0.46%)
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 52.79 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%)
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.