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 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%)
Nov 01, 2019 49.81 50.09 49.39 49.64 45,900 +0.23(+0.46%)
Oct 31, 2019 49.53 49.53 49.31 49.41 5,878 -0.12(-0.25%)
Oct 30, 2019 49.35 49.57 49.35 49.54 14,747 +0.14(+0.28%)
Oct 29, 2019 49.29 49.52 49.21 49.40 15,024 +0.01(+0.02%)
Oct 28, 2019 49.44 49.47 49.39 49.39 7,014 +0.24(+0.48%)
Oct 25, 2019 49.01 49.22 48.89 49.15 7,200 +0.10(+0.21%)
Oct 24, 2019 49.09 49.09 48.88 49.05 8,194 +0.14(+0.29%)
Oct 23, 2019 48.91 48.96 48.73 48.91 21,487 -0.17(-0.34%)
Oct 22, 2019 49.28 49.37 49.08 49.08 7,646 -0.08(-0.17%)
Oct 21, 2019 49.33 49.33 48.99 49.16 10,542 +0.19(+0.39%)
Oct 18, 2019 49.15 49.15 48.77 48.97 12,300 -0.11(-0.22%)
Oct 17, 2019 49.20 49.22 49.03 49.08 22,567 +0.11(+0.23%)
Oct 16, 2019 49.11 49.11 48.91 48.96 15,322 -0.07(-0.13%)
Oct 15, 2019 48.60 49.15 48.60 49.03 24,094 +0.55(+1.13%)
Oct 14, 2019 48.54 48.58 48.47 48.48 4,818 -0.16(-0.32%)
Oct 11, 2019 48.79 48.90 48.64 48.64 10,600 +0.57(+1.18%)
Oct 10, 2019 47.67 48.36 47.67 48.07 11,770 +0.27(+0.58%)
Oct 09, 2019 47.54 47.91 47.54 47.80 6,737 +0.46(+0.97%)
Oct 08, 2019 47.75 47.88 47.34 47.34 10,428 -0.74(-1.54%)
Oct 07, 2019 48.16 48.55 48.08 48.08 5,052 -0.23(-0.48%)
Oct 04, 2019 47.77 48.33 47.77 48.31 24,000 +0.75(+1.58%)
Oct 03, 2019 47.39 47.58 46.72 47.56 45,873 +0.30(+0.64%)
Oct 02, 2019 47.95 47.95 47.07 47.26 50,869 -0.87(-1.81%)
Oct 01, 2019 48.80 48.98 48.05 48.13 81,354 -0.56(-1.15%)
Sep 30, 2019 48.79 48.79 48.62 48.69 12,591 +0.27(+0.56%)
Sep 27, 2019 49.04 49.04 48.26 48.42 43,400 -0.35(-0.72%)
Sep 26, 2019 48.70 48.87 48.46 48.77 10,839 -0.11(-0.23%)
Sep 25, 2019 48.85 49.02 48.44 48.88 15,337 +0.10(+0.20%)
Sep 24, 2019 49.30 49.42 48.69 48.78 26,394 -0.35(-0.71%)
Sep 23, 2019 49.15 49.25 49.02 49.13 19,991 -0.04(-0.08%)
Sep 20, 2019 49.58 49.58 49.10 49.17 18,900 -0.27(-0.55%)
Sep 19, 2019 49.41 49.46 49.41 49.44 16,301 +0.04(+0.09%)
Sep 18, 2019 49.44 49.44 49.27 49.40 24,110 +0.02(+0.05%)
Sep 17, 2019 49.34 49.38 49.26 49.38 10,295 +0.05(+0.10%)
Sep 16, 2019 49.37 49.37 49.29 49.33 6,084 +0.01(+0.02%)
Sep 13, 2019 49.45 49.45 49.31 49.32 24,500 +0.03(+0.06%)
Sep 12, 2019 49.24 49.36 49.24 49.29 20,127 +0.08(+0.17%)
Sep 11, 2019 49.34 49.34 49.15 49.21 8,624 +0.11(+0.23%)
Sep 10, 2019 49.11 49.11 48.94 49.09 15,594 -0.01(-0.02%)
Sep 09, 2019 49.35 49.35 48.99 49.11 22,365 -0.04(-0.09%)
Sep 06, 2019 49.21 49.21 48.98 49.15 26,900 +0.19(+0.39%)
Sep 05, 2019 49.00 49.03 48.82 48.96 70,667 +0.25(+0.52%)
Sep 04, 2019 48.59 48.71 48.50 48.71 15,010 +0.46(+0.95%)
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.