State Street SPDR S&P Kensho Smart Mobility ETF (HAIL)

HAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	35.02	35.02	34.53	34.97	34.97	0.83%	1,797
Feb 2, 2026	34.58	34.97	34.58	34.68	34.68	-0.17%	1,300
Jan 30, 2026	35.63	35.63	34.74	34.74	34.74	-3.18%	1,558
Jan 29, 2026	36.16	36.16	35.62	35.88	35.88	-0.92%	941
Jan 28, 2026	36.36	36.36	36.17	36.21	36.21	-0.42%	1,406
Jan 27, 2026	36.08	36.37	36.08	36.37	36.37	1.46%	744
Jan 26, 2026	36.76	36.76	35.84	35.84	35.84	-2.49%	3,442
Jan 23, 2026	37.13	37.17	36.68	36.76	36.76	-2.40%	5,274
Jan 22, 2026	37.27	37.96	37.27	37.67	37.67	2.18%	4,418
Jan 21, 2026	36.83	37.13	36.10	36.86	36.86	2.31%	1,568
Jan 20, 2026	35.78	36.39	35.78	36.03	36.03	-1.94%	3,434
Jan 16, 2026	36.97	36.97	36.73	36.75	36.75	-0.16%	1,113
Jan 15, 2026	36.94	37.04	36.73	36.80	36.80	0.13%	2,434
Jan 14, 2026	36.68	36.76	36.39	36.76	36.76	0.26%	3,197
Jan 13, 2026	36.96	36.96	36.37	36.66	36.66	-0.59%	3,086
Jan 12, 2026	36.49	37.00	36.41	36.88	36.88	0.77%	1,537
Jan 9, 2026	36.64	36.85	36.45	36.60	36.60	0.40%	3,961
Jan 8, 2026	36.10	36.50	36.10	36.45	36.45	1.80%	1,255
Jan 7, 2026	36.30	36.30	35.81	35.81	35.80	-1.59%	994
Jan 6, 2026	35.68	36.38	35.68	36.38	36.38	2.47%	2,321
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.