Price Alert

Global X S&P 500 Covered ... (HSPX)

AMEX: HSPX · Real-Time Price · USD

44.86

0.01 (0.02%)

At close: Aug 20, 2020, 9:59 PM

HSPX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Nov 21, 2023	38.77	38.80	38.73	38.80	38.80	-0.03%	751,312
Nov 20, 2023	38.73	38.82	38.70	38.81	38.81	-0.33%	647,752
Nov 17, 2023	39.05	39.05	38.84	38.94	38.67	-0.08%	521,159
Nov 16, 2023	38.99	39.01	38.96	38.97	38.70	-0.10%	519,328
Nov 15, 2023	39.01	39.03	38.96	39.01	38.74	0.08%	576,796
Nov 14, 2023	39.04	39.04	38.95	38.98	38.71	0.13%	731,705
Nov 13, 2023	38.97	38.97	38.93	38.93	38.66	-0.03%	359,485
Nov 10, 2023	38.95	38.98	38.90	38.94	38.67	0.10%	335,631
Nov 9, 2023	38.96	38.96	38.88	38.90	38.63	0.03%	599,529
Nov 8, 2023	38.87	38.92	38.85	38.89	38.62	0.03%	483,980
Nov 7, 2023	38.87	38.92	38.86	38.88	38.61	-0.03%	415,645
Nov 6, 2023	38.93	38.93	38.81	38.89	38.62	0.23%	425,834
Nov 3, 2023	38.89	38.89	38.78	38.80	38.53	0.13%	611,549
Nov 2, 2023	38.66	38.75	38.58	38.75	38.48	0.89%	503,472
Nov 1, 2023	38.20	38.47	38.19	38.41	38.15	0.60%	649,809
Oct 31, 2023	38.05	38.18	37.89	38.18	37.92	0.58%	803,844
Oct 30, 2023	37.85	38.03	37.74	37.96	37.70	0.98%	450,817
Oct 27, 2023	37.84	37.88	37.49	37.59	37.33	-0.24%	812,030
Oct 26, 2023	37.91	37.99	37.63	37.68	37.42	-0.87%	628,864
Oct 25, 2023	38.22	38.28	37.94	38.01	37.75	-0.73%	569,092