FinancialContent is the trusted provider of stock market information to the media industry.
Horizons S&P 500 Covered Call (NY: HSPX)
48.32 USD  +0.05 (+0.11%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 17, 2019 48.29 48.51 48.27 48.32 5,097 +0.05(+0.11%)
Jun 14, 2019 48.24 48.33 48.23 48.27 3,600 +0.02(+0.04%)
Jun 13, 2019 48.36 48.36 48.23 48.25 6,070 +0.11(+0.24%)
Jun 12, 2019 48.23 48.23 48.04 48.14 8,327 -0.03(-0.06%)
Jun 11, 2019 48.48 48.49 48.12 48.17 6,612 -0.10(-0.21%)
Jun 10, 2019 48.24 48.47 48.10 48.27 6,185 +0.16(+0.34%)
Jun 07, 2019 47.82 48.15 47.82 48.11 8,200 +0.55(+1.16%)
Jun 06, 2019 47.31 47.56 47.27 47.56 1,557 +0.32(+0.67%)
Jun 05, 2019 47.00 47.24 46.86 47.24 9,155 +0.36(+0.77%)
Jun 04, 2019 46.15 46.88 46.15 46.88 9,028 +1.03(+2.25%)
Jun 03, 2019 46.00 46.15 45.68 45.85 7,917 -0.18(-0.40%)
May 31, 2019 46.34 46.34 46.03 46.03 5,600 -0.58(-1.24%)
May 30, 2019 46.54 46.75 46.53 46.61 14,074 +0.08(+0.16%)
May 29, 2019 46.76 46.76 46.27 46.54 12,066 -0.36(-0.77%)
May 28, 2019 47.35 47.41 46.88 46.90 14,206 -0.33(-0.70%)
May 24, 2019 47.40 47.42 47.23 47.23 5,700 +0.20(+0.43%)
May 23, 2019 47.28 47.28 46.92 47.03 11,736 -0.63(-1.31%)
May 22, 2019 47.66 47.76 47.58 47.66 9,373 -0.41(-0.86%)
May 21, 2019 48.19 48.19 47.90 48.07 8,057 +0.38(+0.79%)
May 20, 2019 48.12 48.12 47.55 47.69 5,015 -0.21(-0.44%)
May 17, 2019 48.25 48.25 47.82 47.90 9,800 -0.23(-0.47%)
May 16, 2019 48.10 48.35 48.02 48.13 8,176 +0.41(+0.85%)
May 15, 2019 47.22 47.87 47.13 47.72 11,352 +0.27(+0.57%)
May 14, 2019 47.33 47.72 47.32 47.45 9,883 +0.34(+0.73%)
May 13, 2019 47.85 47.85 46.88 47.11 13,836 -0.99(-2.06%)
May 10, 2019 47.68 48.10 47.29 48.10 4,600 +0.07(+0.14%)
May 09, 2019 47.75 48.10 47.46 48.03 14,944 -0.06(-0.12%)
May 08, 2019 48.08 48.34 47.95 48.09 9,290 +0.03(+0.05%)
May 07, 2019 48.33 48.33 47.83 48.06 9,685 -0.75(-1.54%)
May 06, 2019 48.66 48.81 48.35 48.81 8,024 -0.22(-0.44%)
May 03, 2019 48.72 49.07 48.72 49.03 21,700 +0.54(+1.12%)
May 02, 2019 48.63 48.88 48.26 48.49 51,433 -0.16(-0.33%)
May 01, 2019 49.09 49.09 48.57 48.65 34,918 -0.31(-0.64%)
Apr 30, 2019 48.76 48.96 48.59 48.96 14,173 +0.07(+0.14%)
Apr 29, 2019 48.84 49.00 48.84 48.89 7,135 +0.09(+0.19%)
Apr 26, 2019 48.64 48.80 48.53 48.80 21,100 +0.19(+0.40%)
Apr 25, 2019 48.51 48.81 48.50 48.61 28,682 -0.10(-0.21%)
Apr 24, 2019 48.66 48.84 48.56 48.71 15,116 -0.27(-0.56%)
Apr 23, 2019 48.77 49.13 48.75 48.98 23,554 +0.37(+0.77%)
Apr 22, 2019 48.60 48.79 48.46 48.61 4,567 -0.09(-0.18%)
Apr 18, 2019 48.72 48.75 48.37 48.70 26,500 +0.11(+0.23%)
Apr 17, 2019 48.55 48.76 48.53 48.59 31,143 -0.07(-0.14%)
Apr 16, 2019 48.80 48.93 48.47 48.66 34,955 -0.00(-0.01%)
Apr 15, 2019 48.42 48.75 48.42 48.66 6,243 -0.03(-0.06%)
Apr 12, 2019 48.55 48.83 48.53 48.69 21,700 +0.24(+0.50%)
Apr 11, 2019 48.71 48.71 48.35 48.45 37,259 -0.14(-0.29%)
Apr 10, 2019 48.47 48.72 48.43 48.59 11,193 +0.23(+0.47%)
Apr 09, 2019 48.45 48.56 48.22 48.36 7,142 -0.17(-0.35%)
Apr 08, 2019 48.46 48.59 48.35 48.53 42,944 +0.17(+0.35%)
Apr 05, 2019 48.41 48.46 48.28 48.36 13,900 +0.10(+0.21%)
Apr 04, 2019 48.19 48.38 48.07 48.26 46,606 +0.06(+0.13%)
Apr 03, 2019 48.52 48.52 48.14 48.20 6,660 +0.05(+0.10%)
Apr 02, 2019 48.05 48.20 48.05 48.15 10,654 -0.05(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.