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

NYSEARCA: HAIL · Real-Time Price · USD

38.78

+0.38 (0.98%)

At close: Aug 14, 2026, 4:00 PM EDT

38.78

0.00 (0.00%)

After-hours: Aug 14, 2026, 6:30 PM EDT

HAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.58	38.78	38.58	38.78	38.78	0.98%	231
Aug 13, 2026	38.37	38.41	38.25	38.41	38.41	0.23%	1,870
Aug 12, 2026	38.71	38.80	38.32	38.32	38.32	0.07%	441
Aug 11, 2026	38.12	38.62	38.12	38.29	38.29	0.59%	1,706
Aug 10, 2026	38.06	38.06	38.06	38.06	38.06	-1.15%	311
Aug 7, 2026	38.40	38.51	38.26	38.51	38.51	3.26%	943
Aug 6, 2026	37.94	37.94	37.28	37.29	37.29	-0.35%	2,573
Aug 5, 2026	37.92	37.92	37.41	37.42	37.42	-2.02%	3,489
Aug 4, 2026	37.40	38.30	37.40	38.19	38.19	2.87%	2,872
Aug 3, 2026	36.32	37.20	36.32	37.13	37.13	1.90%	1,494
Jul 31, 2026	36.07	36.45	36.07	36.43	36.43	0.06%	525
Jul 30, 2026	35.95	36.41	35.95	36.41	36.41	3.29%	321
Jul 29, 2026	35.32	35.32	35.25	35.25	35.25	-2.63%	441
Jul 28, 2026	35.51	36.20	35.51	36.20	36.20	0.06%	1,459
Jul 27, 2026	35.72	36.18	35.66	36.18	36.18	2.12%	1,172
Jul 24, 2026	35.43	35.43	35.43	35.43	35.43	-2.06%	173
Jul 23, 2026	36.00	36.18	36.00	36.18	36.18	-2.02%	264
Jul 22, 2026	36.97	37.42	36.92	36.92	36.92	-0.93%	823
Jul 21, 2026	36.91	37.40	36.91	37.27	37.27	2.66%	585
Jul 20, 2026	36.30	36.30	36.30	36.30	36.30	-0.46%	468
Jul 17, 2026	35.81	36.55	35.81	36.47	36.47	-0.39%	888
Jul 16, 2026	36.96	36.96	36.53	36.61	36.61	-2.39%	1,545
Jul 15, 2026	37.84	38.02	37.51	37.51	37.51	0.64%	981
Jul 14, 2026	37.40	37.40	36.95	37.27	37.27	0.87%	68,842
Jul 13, 2026	37.48	37.48	36.95	36.95	36.95	-2.36%	688
Jul 10, 2026	38.11	38.11	37.84	37.84	37.84	-0.85%	2,596
Jul 9, 2026	37.78	38.33	37.78	38.16	38.16	1.74%	832
Jul 8, 2026	36.84	37.51	36.84	37.51	37.51	-0.28%	1,547
Jul 7, 2026	37.81	37.81	37.62	37.62	37.61	-4.42%	974
Jul 6, 2026	39.39	39.63	39.34	39.35	39.35	2.27%	2,108
Jul 2, 2026	40.33	40.33	38.20	38.48	38.48	-3.15%	3,667
Jul 1, 2026	40.50	40.50	39.73	39.73	39.73	-0.52%	642
Jun 30, 2026	39.00	39.94	39.00	39.94	39.94	3.19%	1,512
Jun 29, 2026	37.83	38.70	37.83	38.70	38.70	2.97%	2,252
Jun 26, 2026	37.37	37.59	37.30	37.59	37.59	-0.54%	1,196
Jun 25, 2026	38.18	38.18	37.71	37.79	37.79	-0.08%	1,374
Jun 24, 2026	38.30	38.32	37.69	37.82	37.82	-2.30%	1,852
Jun 23, 2026	38.73	39.54	38.71	38.71	38.71	-3.39%	6,234
Jun 22, 2026	40.44	40.44	40.07	40.07	40.07	-1.16%	2,015
Jun 18, 2026	40.15	40.64	39.99	40.64	40.54	2.89%	1,484
Jun 17, 2026	40.15	40.64	39.49	39.50	39.40	-1.25%	39,179
Jun 16, 2026	40.38	40.53	40.00	40.00	39.90	-2.39%	641
Jun 15, 2026	41.36	41.36	40.97	40.97	40.87	2.28%	812
Jun 12, 2026	39.89	40.20	39.50	40.06	39.96	0.43%	3,395
Jun 11, 2026	38.83	39.89	38.80	39.89	39.79	3.57%	1,662
Jun 10, 2026	38.87	38.87	38.51	38.51	38.42	-2.86%	604
Jun 9, 2026	39.65	39.65	39.65	39.65	39.55	-2.89%	351
Jun 8, 2026	41.38	41.38	40.83	40.83	40.72	1.44%	1,803
Jun 5, 2026	41.20	41.20	39.99	40.24	40.14	-8.01%	2,062
Jun 4, 2026	42.66	43.89	42.66	43.75	43.64	0.40%	1,378