Skip to main content

SPDR S&P Kenso Smart Mobility ETF (NY: HAIL )

27.40 -0.25 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 27.63 27.63 27.33 27.40 6,020 -0.25(-0.90%)
Jun 24, 2024 27.65 27.91 27.62 27.65 10,004 +0.03(+0.12%)
Jun 21, 2024 27.54 27.62 27.49 27.62 2,738 -0.06(-0.20%)
Jun 20, 2024 28.08 28.12 27.63 27.67 21,910 -0.56(-1.97%)
Jun 18, 2024 28.18 28.29 28.16 28.23 3,765 -0.02(-0.08%)
Jun 17, 2024 28.02 28.26 27.98 28.25 4,403 +0.15(+0.53%)
Jun 14, 2024 28.34 28.34 28.02 28.10 2,693 -0.59(-2.04%)
Jun 13, 2024 29.01 29.01 28.62 28.69 2,645 -0.37(-1.29%)
Jun 12, 2024 29.07 29.41 29.05 29.06 7,679 +0.42(+1.48%)
Jun 11, 2024 28.62 28.71 28.53 28.64 2,435 -0.39(-1.33%)
Jun 10, 2024 28.63 29.08 28.63 29.02 1,268 +0.16(+0.56%)
Jun 07, 2024 28.78 29.07 28.78 28.86 3,605 -0.18(-0.62%)
Jun 06, 2024 29.27 29.27 29.04 29.04 1,878 -0.31(-1.06%)
Jun 05, 2024 28.89 29.36 28.89 29.36 3,664 +0.67(+2.32%)
Jun 04, 2024 28.96 28.98 28.67 28.69 2,177 -0.48(-1.65%)
Jun 03, 2024 29.57 29.57 28.97 29.17 4,917 -0.07(-0.24%)
May 31, 2024 29.13 29.24 28.77 29.24 2,369 +0.17(+0.59%)
May 30, 2024 28.75 29.07 28.75 29.07 4,042 +0.26(+0.92%)
May 29, 2024 28.73 28.81 28.73 28.81 1,791 -0.31(-1.06%)
May 28, 2024 29.17 29.42 28.98 29.11 9,014 +0.01(+0.04%)
May 24, 2024 28.74 29.10 28.74 29.10 3,039 +0.48(+1.67%)
May 23, 2024 29.27 29.27 28.51 28.62 2,729 -0.47(-1.63%)
May 22, 2024 28.89 29.22 28.89 29.10 5,808 +0.09(+0.32%)
May 21, 2024 29.13 29.13 28.93 29.00 4,759 -0.37(-1.27%)
May 20, 2024 29.46 29.46 29.24 29.38 1,970 -0.04(-0.13%)
May 17, 2024 29.47 29.53 29.39 29.42 4,854 -0.11(-0.38%)
May 16, 2024 29.61 29.65 29.53 29.53 2,724 -0.14(-0.48%)
May 15, 2024 30.09 30.09 29.55 29.67 7,679 -0.02(-0.06%)
May 14, 2024 29.73 29.82 29.53 29.69 2,814 +0.56(+1.92%)
May 13, 2024 29.41 29.42 29.09 29.13 3,433 +0.30(+1.02%)
May 10, 2024 29.31 29.31 28.78 28.84 4,097 -0.32(-1.10%)
May 09, 2024 28.84 29.16 28.84 29.16 4,219 +0.27(+0.93%)
May 08, 2024 28.42 28.89 28.42 28.89 2,842 +0.04(+0.13%)
May 07, 2024 28.98 29.06 28.85 28.85 2,435 -0.19(-0.66%)
May 06, 2024 28.90 29.04 28.90 29.04 11,344 +0.44(+1.52%)
May 03, 2024 28.66 28.76 28.49 28.61 16,178 +0.40(+1.43%)
May 02, 2024 27.69 28.20 27.69 28.20 1,813 +1.01(+3.70%)
May 01, 2024 27.01 27.72 27.01 27.20 2,906 +0.04(+0.15%)
Apr 30, 2024 27.52 27.54 27.16 27.16 24,021 -0.65(-2.32%)
Apr 29, 2024 27.63 27.83 27.63 27.80 186,241 +0.40(+1.46%)
Apr 26, 2024 26.96 27.42 26.96 27.40 253,705 +0.48(+1.76%)
Apr 25, 2024 26.63 26.93 26.60 26.93 28,644 -0.21(-0.77%)
Apr 24, 2024 27.25 27.35 27.01 27.14 45,431 +0.12(+0.44%)
Apr 23, 2024 26.51 27.14 26.51 27.02 3,878 +0.61(+2.30%)
Apr 22, 2024 26.29 26.54 26.11 26.41 7,944 +0.17(+0.65%)
Apr 19, 2024 26.51 26.60 26.17 26.24 3,254 -0.32(-1.20%)
Apr 18, 2024 26.78 26.90 26.55 26.56 8,710 -0.25(-0.92%)
Apr 17, 2024 26.91 26.98 26.77 26.81 4,656 -0.26(-0.98%)
Apr 16, 2024 27.03 27.21 26.84 27.07 2,511 -0.22(-0.80%)
Apr 15, 2024 27.94 27.94 27.19 27.29 6,200 -0.53(-1.90%)
Apr 12, 2024 28.35 28.35 27.82 27.82 2,302 -0.88(-3.07%)
Apr 11, 2024 28.56 28.74 28.56 28.70 4,691 -0.00(-0.02%)
Apr 10, 2024 28.63 28.85 28.53 28.70 5,160 -0.68(-2.31%)
Apr 09, 2024 29.17 29.45 29.17 29.38 9,474 +0.24(+0.84%)
Apr 08, 2024 29.06 29.32 29.06 29.14 2,831 +0.14(+0.47%)
Apr 05, 2024 28.78 29.01 28.78 29.00 2,345 +0.18(+0.61%)
Apr 04, 2024 29.74 29.74 28.83 28.83 2,292 -0.39(-1.35%)
Apr 03, 2024 28.87 29.28 28.87 29.22 3,655 +0.11(+0.38%)
Apr 02, 2024 29.28 29.28 29.02 29.11 4,562 -0.72(-2.42%)
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.