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

NYSEARCA: HAIL · Real-Time Price · USD

35.43

-0.75 (-2.06%)

At close: Jul 24, 2026, 4:00 PM EDT

35.43

0.00 (0.00%)

After-hours: Jul 24, 2026, 4:10 PM EDT

HAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	35.43	35.43	35.43	35.43	-	-2.06%	166
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
Jun 3, 2026	44.18	44.18	43.58	43.58	43.47	-2.34%	1,106
Jun 2, 2026	44.80	44.80	44.48	44.62	44.51	3.04%	1,902
Jun 1, 2026	43.33	43.51	43.00	43.30	43.20	-0.50%	2,943
May 29, 2026	43.78	43.78	42.60	43.52	43.41	-0.24%	3,447
May 28, 2026	42.59	43.90	42.59	43.62	43.52	2.62%	32,730
May 27, 2026	42.16	42.51	42.10	42.51	42.40	1.19%	2,947
May 26, 2026	41.36	42.30	41.36	42.01	41.91	3.40%	3,046
May 22, 2026	39.65	40.67	39.65	40.63	40.53	2.62%	2,349
May 21, 2026	38.74	39.59	38.74	39.59	39.50	2.94%	1,609
May 20, 2026	38.48	38.49	38.44	38.46	38.37	3.21%	980
May 19, 2026	37.15	37.54	37.15	37.27	37.17	-2.51%	1,113
May 18, 2026	39.34	39.34	38.23	38.23	38.13	-2.71%	739
May 15, 2026	39.03	39.56	39.03	39.29	39.19	-2.77%	2,178
May 14, 2026	39.90	40.62	39.90	40.41	40.31	0.53%	1,328
May 13, 2026	39.90	40.36	39.90	40.20	40.10	3.83%	1,639