State Street SPDR S&P Kensho Smart Mobility ETF (HAIL)
NYSEARCA: HAIL · Real-Time Price · USD
36.38
+0.88 (2.47%)
At close: Jan 6, 2026, 4:00 PM EST
36.38
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:10 PM EST
HAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 34.77 | 35.53 | 34.77 | 35.51 | 35.50 | 3.01% | 3,572 |
| Jan 2, 2026 | 33.83 | 34.51 | 33.83 | 34.47 | 34.47 | 3.56% | 1,499 |
| Dec 31, 2025 | 33.51 | 33.51 | 33.25 | 33.28 | 33.28 | -0.69% | 1,894 |
| Dec 30, 2025 | 33.72 | 33.72 | 33.51 | 33.51 | 33.51 | -0.09% | 2,605 |
| Dec 29, 2025 | 33.47 | 33.90 | 33.47 | 33.54 | 33.54 | -1.32% | 2,815 |
| Dec 26, 2025 | 34.04 | 34.04 | 33.96 | 33.99 | 33.99 | -0.72% | 1,914 |
| Dec 24, 2025 | 34.32 | 34.32 | 34.09 | 34.24 | 34.24 | -0.02% | 2,962 |
| Dec 23, 2025 | 34.27 | 34.28 | 34.12 | 34.25 | 34.25 | -0.79% | 6,382 |
| Dec 22, 2025 | 34.42 | 34.84 | 34.42 | 34.52 | 34.52 | -0.23% | 3,656 |
| Dec 19, 2025 | 34.58 | 34.60 | 34.54 | 34.60 | 34.15 | 2.34% | 1,344 |
| Dec 18, 2025 | 33.78 | 33.95 | 33.78 | 33.80 | 33.37 | 1.79% | 2,002 |
| Dec 17, 2025 | 33.99 | 34.00 | 33.21 | 33.21 | 32.78 | -2.16% | 1,014 |
| Dec 16, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.51 | -0.18% | 227 |
| Dec 15, 2025 | 34.73 | 34.73 | 34.00 | 34.00 | 33.57 | -1.35% | 1,338 |
| Dec 12, 2025 | 35.35 | 35.35 | 34.47 | 34.47 | 34.03 | -2.47% | 1,342 |
| Dec 11, 2025 | 34.93 | 35.34 | 34.93 | 35.34 | 34.89 | 0.48% | 725 |
| Dec 10, 2025 | 34.52 | 35.20 | 34.52 | 35.17 | 34.72 | 1.55% | 1,502 |
| Dec 9, 2025 | 34.56 | 34.83 | 34.56 | 34.64 | 34.19 | -0.11% | 1,174 |
| Dec 8, 2025 | 34.55 | 34.70 | 34.55 | 34.67 | 34.23 | -0.17% | 933 |
| Dec 5, 2025 | 34.84 | 35.16 | 34.73 | 34.73 | 34.28 | -0.27% | 3,695 |
| Dec 4, 2025 | 34.31 | 34.83 | 34.31 | 34.83 | 34.38 | 1.68% | 1,736 |
| Dec 3, 2025 | 33.78 | 34.25 | 33.78 | 34.25 | 33.81 | 1.90% | 759 |
| Dec 2, 2025 | 33.44 | 33.64 | 33.43 | 33.61 | 33.18 | 0.51% | 567 |
| Dec 1, 2025 | 33.50 | 33.74 | 33.30 | 33.44 | 33.01 | -1.25% | 3,564 |
| Nov 28, 2025 | 33.53 | 33.86 | 33.53 | 33.86 | 33.43 | 1.21% | 956 |
| Nov 26, 2025 | 33.37 | 33.57 | 33.37 | 33.46 | 33.03 | 0.51% | 2,654 |
| Nov 25, 2025 | 32.83 | 33.29 | 32.83 | 33.29 | 32.86 | 0.93% | 879 |
| Nov 24, 2025 | 32.35 | 32.98 | 32.35 | 32.98 | 32.56 | 3.01% | 1,363 |
| Nov 21, 2025 | 31.50 | 32.02 | 31.13 | 32.02 | 31.60 | 2.61% | 1,531 |
| Nov 20, 2025 | 32.98 | 32.98 | 31.20 | 31.20 | 30.80 | -4.07% | 7,805 |
| Nov 19, 2025 | 32.83 | 32.83 | 32.53 | 32.53 | 32.11 | -0.25% | 491 |
| Nov 18, 2025 | 32.29 | 32.77 | 32.10 | 32.61 | 32.19 | 0.09% | 6,935 |
| Nov 17, 2025 | 33.35 | 33.41 | 32.50 | 32.58 | 32.16 | -2.93% | 4,127 |
| Nov 14, 2025 | 33.17 | 34.00 | 33.17 | 33.56 | 33.13 | -1.51% | 1,444 |
| Nov 13, 2025 | 34.51 | 34.51 | 34.01 | 34.07 | 33.63 | -4.07% | 935 |
| Nov 12, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.06 | -0.84% | 203 |
| Nov 11, 2025 | 35.64 | 35.82 | 35.64 | 35.82 | 35.36 | -0.87% | 355 |
| Nov 10, 2025 | 36.29 | 36.31 | 36.13 | 36.13 | 35.67 | 1.96% | 1,072 |
| Nov 7, 2025 | 34.77 | 35.44 | 34.77 | 35.44 | 34.98 | 0.11% | 1,129 |
| Nov 6, 2025 | 36.21 | 36.21 | 35.21 | 35.40 | 34.94 | -2.52% | 3,231 |
| Nov 5, 2025 | 35.67 | 36.31 | 35.67 | 36.31 | 35.85 | 3.94% | 713 |
| Nov 4, 2025 | 35.50 | 35.63 | 34.92 | 34.94 | 34.49 | -4.05% | 1,294 |
| Nov 3, 2025 | 36.43 | 36.57 | 36.40 | 36.41 | 35.94 | -0.80% | 2,301 |
| Oct 31, 2025 | 36.39 | 36.71 | 36.39 | 36.71 | 36.23 | 1.27% | 1,141 |
| Oct 30, 2025 | 36.74 | 36.74 | 36.24 | 36.24 | 35.78 | -2.40% | 3,472 |
| Oct 29, 2025 | 37.09 | 37.45 | 36.73 | 37.14 | 36.66 | 0.28% | 2,465 |
| Oct 28, 2025 | 37.29 | 37.31 | 36.97 | 37.03 | 36.56 | -0.68% | 1,247 |
| Oct 27, 2025 | 37.49 | 37.49 | 37.26 | 37.29 | 36.81 | 0.87% | 1,530 |
| Oct 24, 2025 | 36.87 | 37.03 | 36.87 | 36.97 | 36.49 | 2.14% | 5,671 |
| Oct 23, 2025 | 36.09 | 36.25 | 36.09 | 36.19 | 35.73 | 1.73% | 1,044 |