SPDR S&P Kensho Smart Mobility ETF (HAIL)
NYSEARCA: HAIL · Real-Time Price · USD
28.86
+0.24 (0.84%)
Jun 18, 2025, 4:00 PM - Market closed
HAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 28.74 | 29.02 | 28.73 | 28.86 | 28.86 | 0.84% | 4,385 |
| Jun 17, 2025 | 28.95 | 28.95 | 28.61 | 28.62 | 28.62 | -3.10% | 1,576 |
| Jun 16, 2025 | 29.29 | 29.60 | 29.29 | 29.54 | 29.54 | 2.36% | 3,215 |
| Jun 13, 2025 | 29.00 | 29.00 | 28.86 | 28.86 | 28.86 | -2.48% | 1,225 |
| Jun 12, 2025 | 29.45 | 29.69 | 29.45 | 29.59 | 29.59 | -0.54% | 2,242 |
| Jun 11, 2025 | 29.75 | 29.98 | 29.66 | 29.75 | 29.75 | 0.77% | 8,063 |
| Jun 10, 2025 | 29.31 | 29.61 | 29.30 | 29.52 | 29.52 | 1.11% | 2,685 |
| Jun 9, 2025 | 28.97 | 29.27 | 28.97 | 29.20 | 29.20 | 2.14% | 2,774 |
| Jun 6, 2025 | 28.48 | 28.72 | 28.46 | 28.59 | 28.59 | 1.89% | 2,901 |
| Jun 5, 2025 | 28.20 | 28.39 | 28.06 | 28.06 | 28.06 | -1.05% | 1,185 |
| Jun 4, 2025 | 28.19 | 28.44 | 28.14 | 28.36 | 28.36 | 1.04% | 4,735 |
| Jun 3, 2025 | 27.48 | 28.07 | 27.48 | 28.07 | 28.07 | 2.24% | 1,871 |
| Jun 2, 2025 | 27.72 | 27.72 | 27.28 | 27.45 | 27.45 | -0.93% | 1,692 |
| May 30, 2025 | 27.90 | 27.90 | 27.67 | 27.71 | 27.71 | -1.37% | 1,451 |
| May 29, 2025 | 28.23 | 28.23 | 28.09 | 28.09 | 28.09 | -0.36% | 904 |
| May 28, 2025 | 28.33 | 28.34 | 28.19 | 28.19 | 28.19 | -0.58% | 1,490 |
| May 27, 2025 | 28.20 | 28.36 | 28.20 | 28.36 | 28.36 | 1.86% | 1,492 |
| May 23, 2025 | 27.52 | 27.99 | 27.52 | 27.84 | 27.84 | -0.96% | 2,199 |
| May 22, 2025 | 28.04 | 28.17 | 28.04 | 28.11 | 28.11 | -0.41% | 750 |
| May 21, 2025 | 28.72 | 28.72 | 28.23 | 28.23 | 28.23 | -2.33% | 799 |
| May 20, 2025 | 28.86 | 29.00 | 28.77 | 28.90 | 28.90 | 0.23% | 2,845 |
| May 19, 2025 | 28.47 | 28.83 | 28.46 | 28.83 | 28.83 | -0.54% | 1,966 |
| May 16, 2025 | 28.63 | 28.99 | 28.63 | 28.99 | 28.99 | 1.34% | 2,216 |
| May 15, 2025 | 28.61 | 28.61 | 28.45 | 28.61 | 28.61 | -0.74% | 2,266 |
| May 14, 2025 | 28.90 | 28.90 | 28.73 | 28.82 | 28.82 | 0.18% | 2,130 |
| May 13, 2025 | 28.52 | 28.79 | 28.45 | 28.77 | 28.77 | 0.84% | 1,497 |
| May 12, 2025 | 28.56 | 28.63 | 28.28 | 28.53 | 28.53 | 4.47% | 3,933 |
| May 9, 2025 | 27.36 | 27.36 | 27.11 | 27.31 | 27.31 | 2.25% | 1,378 |
| May 8, 2025 | 26.79 | 26.84 | 26.70 | 26.71 | 26.71 | 2.69% | 1,370 |
| May 7, 2025 | 25.99 | 26.01 | 25.91 | 26.01 | 26.01 | -0.07% | 1,277 |
| May 6, 2025 | 26.07 | 26.07 | 25.85 | 26.03 | 26.03 | -0.40% | 745 |
| May 5, 2025 | 26.02 | 26.22 | 26.02 | 26.13 | 26.13 | -0.61% | 1,389 |
| May 2, 2025 | 25.82 | 26.37 | 25.82 | 26.29 | 26.29 | 3.41% | 3,953 |
| May 1, 2025 | 25.56 | 25.56 | 25.42 | 25.42 | 25.42 | 0.44% | 1,548 |
| Apr 30, 2025 | 24.87 | 25.31 | 24.70 | 25.31 | 25.31 | -0.66% | 4,756 |
| Apr 29, 2025 | 25.37 | 25.52 | 25.37 | 25.48 | 25.48 | 0.33% | 851 |
| Apr 28, 2025 | 25.25 | 25.55 | 25.25 | 25.40 | 25.40 | 0.78% | 1,194 |
| Apr 25, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | 0.79% | 910 |
| Apr 24, 2025 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 3.77% | 1,048 |
| Apr 23, 2025 | 24.30 | 24.71 | 24.09 | 24.09 | 24.09 | 2.51% | 3,017 |
| Apr 22, 2025 | 23.16 | 23.51 | 23.16 | 23.50 | 23.50 | 2.93% | 1,333 |
| Apr 21, 2025 | 23.05 | 23.09 | 22.60 | 22.84 | 22.84 | -2.14% | 1,411 |
| Apr 17, 2025 | 23.18 | 23.34 | 23.18 | 23.34 | 23.34 | 1.04% | 1,405 |
| Apr 16, 2025 | 23.24 | 23.24 | 22.71 | 23.09 | 23.09 | -2.13% | 1,224 |
| Apr 15, 2025 | 23.70 | 23.70 | 23.48 | 23.60 | 23.60 | -1.28% | 2,173 |
| Apr 14, 2025 | 23.97 | 24.04 | 23.51 | 23.90 | 23.90 | 1.76% | 2,310 |
| Apr 11, 2025 | 23.11 | 23.49 | 22.77 | 23.49 | 23.49 | 2.09% | 4,955 |
| Apr 10, 2025 | 23.64 | 23.64 | 22.47 | 23.01 | 23.01 | -5.73% | 15,526 |
| Apr 9, 2025 | 21.77 | 24.49 | 21.75 | 24.41 | 24.41 | 11.72% | 15,352 |
| Apr 8, 2025 | 23.79 | 23.79 | 21.57 | 21.85 | 21.85 | -4.37% | 9,546 |