Quantcast

Global X S&P 500 Covered Call ETF Historical Stock Prices

(ETF)
HSPX 
$47.7686
*  
0.1931
0.4%
Get HSPX Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading HSPX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 48.04 48.0928 47.7686 47.7686 7,682
03/19/2019 47.7924 48.0928 47.7686 47.7686 7,682
03/18/2019 47.86 47.98 47.725 47.9617 10,580
03/15/2019 47.7369 47.93 47.719 47.7931 17,771
03/14/2019 47.59 47.67 47.394 47.5763 7,755
03/13/2019 47.6 47.7399 47.2635 47.63 12,591
03/12/2019 47.029 47.36 47.029 47.1606 4,835
03/11/2019 46.55 47.14 46.55 47.0654 8,031
03/08/2019 46.25 46.37 46.01 46.32 7,076
03/07/2019 46.89 46.89 46.39 46.58 139,499
03/06/2019 47.2 47.2 46.8556 46.8879 7,599
03/05/2019 47.17 47.23 46.85 47.11 7,049
03/04/2019 47.47 47.47 46.8 47.07 30,385
03/01/2019 47.13 47.38 47.1 47.27 7,713
02/28/2019 47.05 47.1099 46.915 46.9688 4,634
02/27/2019 47.04 47.099 46.685 46.9998 6,703
02/26/2019 46.95 47.13 46.95 47.09 6,687
02/25/2019 47.16 47.25 47.05 47.14 5,300
02/22/2019 46.89 47.12 46.8101 46.97 12,749
02/21/2019 46.9 46.9669 46.5764 46.81 11,105
02/20/2019 47.31 47.31 46.6633 47.11 21,976
02/19/2019 47.11 48 46.7494 47.1281 11,189
02/15/2019 47.14 47.15 46.51 47.03 34,773
02/14/2019 46.74 46.95 46.4236 46.92 14,559
02/13/2019 47 47 46.85 46.85 8,582
02/12/2019 46.65 47.1 46.65 46.83 43,474
02/11/2019 46.4084 46.55 46.4084 46.55 4,554
02/08/2019 45.99 46.44 45.99 46.44 5,169
02/07/2019 46.4495 46.4495 45.8629 46.09 23,094
02/06/2019 46.47 46.767 46.4023 46.45 10,702
02/05/2019 46.9377 46.96 46.5 46.77 13,341
02/04/2019 46.49 46.6589 46.3322 46.6265 10,745
02/01/2019 46.09 46.622 46.09 46.49 8,265
01/31/2019 46.1 46.331 46 46.25 9,883
01/30/2019 45.5 46.06 45.5 45.89 26,055
01/29/2019 45.6 45.6 45.3035 45.57 8,405
01/28/2019 45.205 45.55 45.0435 45.55 6,405
01/25/2019 45.54 45.95 45.54 45.65 15,210
01/24/2019 45.23 45.54 45.1844 45.53 23,701
01/23/2019 45.82 45.82 44.9368 45.51 20,639
01/22/2019 46.27 46.27 45.28 45.52 41,328
01/18/2019 46.3 46.4658 45.7397 46.02 13,428
01/17/2019 45.72 46.17 45.52 46.16 33,554
01/16/2019 45.6739 45.8975 45.668 45.7236 11,943
01/15/2019 45.84 46.2783 45.661 45.8 89,289
01/14/2019 45.16 45.81 45.16 45.76 4,775
01/11/2019 45.41 45.822 44.9267 45.5 12,508
01/10/2019 45.6 46.01 45.42 46.01 37,781
01/09/2019 45.4 45.7 45.4 45.4096 12,256
01/08/2019 45.81 45.81 45.02 45.3 10,996
01/07/2019 45.2892 45.8394 45.0404 45.3667 9,413
01/04/2019 44.5 45.7929 44.5 45.4343 29,265
01/03/2019 44.26 44.42 43.68 43.68 21,683
01/02/2019 44.2 44.8463 44.0575 44.47 12,350
12/31/2018 44.71 44.7699 44.1725 44.32 44,603
12/28/2018 44.59 46.11 43.54 44.0039 42,061
12/27/2018 43.45 44.07 42.84 44.07 14,044
12/26/2018 42.88 44.2446 42.2 44.2356 33,895
12/24/2018 42.7 43.617 41.93 42.7162 8,328
12/21/2018 44.58 45.0315 43.7964 43.8214 53,005
12/20/2018 45.3 45.4723 44.2 44.6663 57,452
12/19/2018 46.25 46.7264 45.19 45.5 22,332
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for HSPX



Research Brokers before you trade

Want to trade FX?

Smart Portfolio