Skip to main content
SPDR S&P Kensho Smart Mobility ETF (HAIL)
NYSEARCA: HAIL · Real-Time Price · USD
27.70
+0.29 (1.05%)
Nov 21, 2024, 1:08 PM EST - Market open

HAIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.3727.4127.1727.4127.41-0.32%3,177
Nov 19, 202427.2527.5227.2527.5027.50-0.11%3,446
Nov 18, 202427.2927.7227.2727.5327.531.31%3,300
Nov 15, 202427.5727.5727.1027.1727.17-1.63%5,481
Nov 14, 202428.0828.0827.6227.6227.62-1.92%3,368
Nov 13, 202428.3028.5628.1628.1628.16-0.05%1,304
Nov 12, 202428.4728.4727.8928.1828.18-2.21%2,128
Nov 11, 202428.5728.8328.5028.8128.811.88%6,264
Nov 8, 202428.0928.2827.9728.2828.280.16%4,548
Nov 7, 202428.1328.4928.1328.2328.231.74%2,968
Nov 6, 202427.6227.7527.4527.7527.751.24%5,317
Nov 5, 202427.0827.4227.0827.4127.411.79%1,555
Nov 4, 202426.9127.2326.9126.9326.930.08%1,810
Nov 1, 202426.9627.1126.8426.9126.911.28%1,521
Oct 31, 202427.0427.0426.5226.5726.57-4.29%1,082
Oct 30, 202427.9328.1927.7627.7627.76-1.66%1,905
Oct 29, 202428.2428.2728.1928.2328.23-1.39%9,672
Oct 28, 202428.5628.6628.5628.6328.632.85%4,054
Oct 25, 202427.7928.1427.7927.8327.830.72%4,612
Oct 24, 202427.6027.6327.3727.6327.630.70%1,188
Oct 23, 202427.6927.6927.4427.4427.44-1.42%2,542
Oct 22, 202427.7627.8727.7427.8427.840.09%3,952
Oct 21, 202428.0228.0227.6827.8127.81-0.78%2,471
Oct 18, 202428.1028.1628.0028.0328.030.97%2,343
Oct 17, 202427.8927.8927.7127.7627.76-0.90%4,976
Oct 16, 202427.8128.0927.8128.0128.011.17%4,237
Oct 15, 202427.9127.9427.6927.6927.69-2.49%3,293
Oct 14, 202428.4728.4728.3228.4028.40-0.72%4,939
Oct 11, 202428.1828.6128.1828.6128.611.54%1,318
Oct 10, 202428.3028.3028.0228.1728.17-0.88%2,116
Oct 9, 202428.3628.4228.3628.4228.420.91%961
Oct 8, 202428.3428.3428.0128.1628.16-1.95%2,608
Oct 7, 202428.6628.7328.5528.7328.730.32%1,657
Oct 4, 202428.2428.6328.2428.6328.632.08%1,338
Oct 3, 202428.1228.1527.9928.0528.05-1.45%2,918
Oct 2, 202428.3328.4628.2628.4628.460.55%1,803
Oct 1, 202428.1928.3928.1928.3128.31-1.38%1,525
Sep 30, 202429.0729.0728.7028.7028.70-1.51%1,321
Sep 27, 202429.0029.4129.0029.1429.141.87%3,570
Sep 26, 202428.6528.7828.5828.6128.612.31%2,279
Sep 25, 202428.2128.2127.9627.9627.96-1.47%3,488
Sep 24, 202427.6928.3827.6928.3828.383.64%3,413
Sep 23, 202427.3027.4327.3027.3827.38-0.65%1,675
Sep 20, 202427.8827.8827.5627.5627.32-1.92%1,298
Sep 19, 202428.1128.2728.0228.1127.852.83%1,631
Sep 18, 202427.5728.1527.3127.3327.09-0.71%1,856
Sep 17, 202427.7127.8527.4927.5327.281.04%1,094
Sep 16, 202427.1427.2427.0427.2427.000.12%4,673
Sep 13, 202426.8727.2126.8727.2126.972.36%5,699
Sep 12, 202426.6626.6626.5926.5926.350.21%1,898
Sep 11, 202426.0826.5325.8126.5326.291.79%2,158
Sep 10, 202425.8126.0625.6526.0625.830.06%3,405
Sep 9, 202426.0526.2526.0126.0525.820.58%6,104
Sep 6, 202426.5726.6125.9025.9025.67-2.51%2,470
Sep 5, 202426.6726.7426.5726.5726.33-0.19%3,072
Sep 4, 202426.6927.0326.5826.6226.38-1.03%3,172
Sep 3, 202427.7227.7226.8926.8926.65-3.76%4,561
Aug 30, 202427.9727.9727.6027.9427.691.32%2,612
Aug 29, 202427.3527.9327.3527.5827.331.58%2,396
Aug 28, 202427.5527.5526.9827.1526.91-2.10%6,993
Aug 27, 202427.7627.7627.5627.7327.48-0.28%1,809
Aug 26, 202427.9027.9027.7827.8127.56-0.08%2,053
Aug 23, 202427.2227.8327.2027.8327.583.57%4,097
Aug 22, 202427.3127.3126.8726.8726.63-1.48%1,879
Aug 21, 202427.0327.2826.9427.2827.031.66%6,528
Aug 20, 202427.1727.1726.8126.8326.59-1.47%1,754
Aug 19, 202426.9227.2326.9227.2326.981.67%8,068
Aug 16, 202426.5326.7926.5326.7826.541.04%3,052
Aug 15, 202426.1726.5626.1726.5026.272.91%2,315
Aug 14, 202426.1926.1925.7325.7625.52-1.57%1,330
Aug 13, 202425.6926.1725.6926.1725.932.69%1,938
Aug 12, 202425.8225.8225.4825.4825.25-1.26%3,870
Aug 9, 202426.0326.0325.6625.8125.58-0.80%1,354
Aug 8, 202425.4426.0125.4426.0125.783.63%3,356
Aug 7, 202426.2426.2425.1025.1024.88-3.37%2,916
Aug 6, 202426.2026.2225.9825.9825.740.97%5,211
Aug 5, 202424.7526.0424.7525.7325.50-2.96%9,164
Aug 2, 202426.8326.8326.4326.5126.28-4.35%4,681
Aug 1, 202428.9328.9327.7227.7227.47-4.63%4,280
Jul 31, 202429.0329.6029.0329.0728.812.25%3,607
Jul 30, 202428.7928.8028.3728.4328.17-1.28%1,777
Jul 29, 202429.1329.1328.6328.8028.54-0.59%1,379
Jul 26, 202428.9529.0028.5828.9728.711.38%1,685
Jul 25, 202428.3029.1228.3028.5728.32-0.15%1,951
Jul 24, 202429.3629.5328.6228.6228.36-3.90%4,083
Jul 23, 202429.8229.8229.7829.7829.51-0.86%1,374
Jul 22, 202429.8830.0429.7430.0429.771.76%2,558
Jul 19, 202430.1530.1529.5229.5229.25-2.79%2,245
Jul 18, 202431.0131.4130.3630.3630.09-1.80%1,378
Jul 17, 202431.5931.5930.8430.9230.64-3.50%1,691
Jul 16, 202431.1832.0431.1632.0431.753.09%6,895
Jul 15, 202430.6331.1630.6331.0830.800.77%5,018
Jul 12, 202430.1131.0430.1130.8430.572.78%6,954
Jul 11, 202429.6330.0929.6330.0129.742.21%5,492
Jul 10, 202428.9229.3628.9229.3629.101.91%3,676
Jul 9, 202428.7828.8528.6428.8128.55-0.03%2,386
Jul 8, 202428.6528.9728.6528.8228.560.91%4,927
Jul 5, 202428.5828.5828.2828.5628.30-0.23%5,255
Jul 3, 202428.2628.7728.2628.6328.371.83%5,302
Jul 2, 202427.8128.1227.8128.1127.861.08%4,247