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 (%)
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%)
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%)
Sep 03, 2019 48.28 48.28 48.01 48.25 17,479 -0.24(-0.48%)
Aug 30, 2019 48.92 48.92 48.41 48.48 11,600 -0.08(-0.16%)
Aug 29, 2019 48.50 48.82 48.22 48.56 29,540 +0.50(+1.03%)
Aug 28, 2019 47.90 48.22 47.83 48.06 13,077 +0.26(+0.55%)
Aug 27, 2019 48.37 48.37 47.66 47.80 7,066 -0.26(-0.54%)
Aug 26, 2019 47.88 49.30 47.72 48.06 14,106 +0.75(+1.59%)
Aug 23, 2019 48.36 48.36 47.31 47.31 29,200 -1.08(-2.24%)
Aug 22, 2019 48.64 48.64 48.06 48.39 53,399 -0.09(-0.19%)
Aug 21, 2019 48.56 48.68 48.15 48.48 10,043 +0.08(+0.16%)
Aug 20, 2019 49.00 49.00 48.30 48.41 26,755 -0.21(-0.42%)
Aug 19, 2019 49.17 49.17 48.40 48.61 38,401 +0.40(+0.84%)
Aug 16, 2019 47.97 48.22 47.69 48.21 12,000 +0.73(+1.54%)
Aug 15, 2019 47.75 47.75 47.10 47.48 27,521 +0.07(+0.15%)
Aug 14, 2019 48.39 48.39 47.37 47.40 18,107 -1.35(-2.77%)
Aug 13, 2019 48.15 49.06 48.05 48.76 10,457 +0.77(+1.60%)
Aug 12, 2019 48.68 49.82 47.46 47.99 13,493 -0.67(-1.38%)
Aug 09, 2019 49.06 49.06 48.36 48.66 7,400 -0.33(-0.67%)
Aug 08, 2019 49.04 49.20 48.32 48.99 52,484 +0.91(+1.90%)
Aug 07, 2019 47.77 48.48 47.23 48.08 35,775 +0.04(+0.08%)
Aug 06, 2019 47.71 48.08 47.58 48.04 33,478 +0.69(+1.46%)
Aug 05, 2019 48.59 48.59 47.14 47.35 35,613 -1.49(-3.05%)
Aug 02, 2019 49.18 49.18 48.57 48.84 11,400 -0.32(-0.66%)
Aug 01, 2019 49.79 51.51 49.10 49.17 19,756 -0.45(-0.91%)
Jul 31, 2019 50.31 50.31 49.40 49.62 18,896 -0.43(-0.86%)
Jul 30, 2019 50.03 50.21 49.83 50.05 11,599 -0.18(-0.36%)
Jul 29, 2019 50.37 50.37 50.11 50.23 10,002 -0.03(-0.06%)
Jul 26, 2019 50.09 50.26 50.05 50.26 8,900 +0.38(+0.77%)
Jul 25, 2019 50.20 50.20 49.86 49.88 6,463 -0.26(-0.53%)
Jul 24, 2019 50.04 50.16 49.89 50.14 6,732 -0.12(-0.23%)
Jul 23, 2019 50.34 51.69 49.95 50.26 46,529 +0.33(+0.66%)
Jul 22, 2019 49.99 50.06 49.84 49.93 19,463 +0.09(+0.18%)
Jul 19, 2019 50.36 50.36 49.84 49.84 11,500 -0.14(-0.28%)
Jul 18, 2019 49.93 50.07 49.69 49.98 28,435 +0.05(+0.10%)
Jul 17, 2019 50.27 50.27 49.88 49.93 24,051 -0.12(-0.24%)
Jul 16, 2019 50.75 50.75 49.89 50.05 8,393 -0.15(-0.30%)
Jul 15, 2019 50.45 50.45 50.05 50.20 17,977 +0.01(+0.02%)
Jul 12, 2019 50.51 50.51 49.93 50.19 19,000 +0.21(+0.43%)
Jul 11, 2019 50.21 50.21 49.77 49.98 31,832 +0.08(+0.15%)
Jul 10, 2019 49.99 50.06 49.76 49.90 13,836 +0.24(+0.48%)
Jul 09, 2019 49.65 49.66 49.37 49.66 7,331 +0.06(+0.12%)
Jul 08, 2019 49.58 49.62 49.40 49.60 7,956 -0.06(-0.12%)
Jul 05, 2019 49.74 49.81 49.31 49.66 11,100 -0.16(-0.31%)
Jul 03, 2019 49.74 49.85 49.60 49.82 5,500 +0.34(+0.70%)
Jul 02, 2019 50.28 50.28 49.18 49.47 34,566 +0.18(+0.37%)
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.