State Street SPDR S&P Kensho Smart Mobility ETF (HAIL)
NYSEARCA: HAIL · Real-Time Price · USD
34.21
+0.26 (0.76%)
At close: Oct 2, 2026, 4:00 PM EDT
34.21
0.00 (0.00%)
After-hours: Oct 2, 2026, 4:10 PM EDT
HAIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 33.98 | 34.44 | 33.95 | 33.95 | - | - | 13 |
| Oct 1, 2026 | 33.67 | 33.97 | 33.67 | 33.95 | 33.95 | -0.06% | 2,291 |
| Sep 30, 2026 | 34.04 | 34.04 | 33.97 | 33.97 | 33.97 | 0.23% | 545 |
| Sep 29, 2026 | 33.76 | 33.89 | 33.76 | 33.89 | 33.89 | -0.17% | 1,027 |
| Sep 28, 2026 | 34.32 | 34.35 | 33.95 | 33.95 | 33.95 | -2.16% | 1,940 |
| Sep 25, 2026 | 34.54 | 34.81 | 34.54 | 34.70 | 34.70 | 0.59% | 870 |
| Sep 24, 2026 | 34.52 | 34.52 | 34.50 | 34.50 | 34.50 | -0.77% | 2,169 |
| Sep 23, 2026 | 35.02 | 35.02 | 34.76 | 34.76 | 34.76 | -1.33% | 686 |
| Sep 22, 2026 | 35.22 | 35.40 | 35.01 | 35.23 | 35.23 | 0.37% | 2,418 |
| Sep 21, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.49% | 360 |
| Sep 18, 2026 | 35.00 | 35.00 | 34.42 | 34.68 | 34.59 | -0.63% | 873 |
| Sep 17, 2026 | 34.90 | 35.04 | 34.90 | 34.90 | 34.81 | 1.98% | 614 |
| Sep 16, 2026 | 34.59 | 34.59 | 34.22 | 34.22 | 34.13 | -0.82% | 684 |
| Sep 15, 2026 | 34.65 | 34.65 | 34.50 | 34.50 | 34.41 | -1.06% | 839 |
| Sep 14, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.78 | -0.95% | 219 |
| Sep 11, 2026 | 35.23 | 35.41 | 35.21 | 35.21 | 35.12 | 0.74% | 4,164 |
| Sep 10, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.86 | -0.90% | 638 |
| Sep 9, 2026 | 35.79 | 35.79 | 35.27 | 35.27 | 35.18 | -2.28% | 1,074 |
| Sep 8, 2026 | 36.41 | 36.41 | 36.09 | 36.09 | 35.99 | -0.38% | 2,750 |
| Sep 4, 2026 | 36.00 | 36.23 | 36.00 | 36.23 | 36.13 | 0.88% | 334 |
| Sep 3, 2026 | 35.86 | 35.91 | 35.86 | 35.91 | 35.82 | 1.06% | 765 |
| Sep 2, 2026 | 35.31 | 35.53 | 35.31 | 35.53 | 35.44 | 1.30% | 1,568 |
| Sep 1, 2026 | 35.17 | 35.17 | 35.07 | 35.08 | 34.99 | -1.99% | 1,493 |
| Aug 31, 2026 | 36.05 | 36.05 | 35.71 | 35.79 | 35.69 | -0.84% | 1,473 |
| Aug 28, 2026 | 36.00 | 36.09 | 36.00 | 36.09 | 36.00 | -1.57% | 1,363 |
| Aug 27, 2026 | 36.55 | 36.67 | 36.55 | 36.67 | 36.57 | 1.20% | 972 |
| Aug 26, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.14 | -0.70% | 375 |
| Aug 25, 2026 | 36.34 | 36.49 | 36.34 | 36.49 | 36.40 | 0.58% | 570 |
| Aug 24, 2026 | 37.06 | 37.16 | 36.28 | 36.28 | 36.19 | -3.29% | 954 |
| Aug 21, 2026 | 37.50 | 37.51 | 37.50 | 37.51 | 37.42 | 1.82% | 435 |
| Aug 20, 2026 | 37.14 | 37.14 | 36.68 | 36.84 | 36.75 | -1.38% | 861 |
| Aug 19, 2026 | 37.03 | 37.50 | 36.87 | 37.36 | 37.26 | 0.17% | 1,415 |
| Aug 18, 2026 | 37.26 | 37.30 | 37.26 | 37.30 | 37.20 | -3.04% | 417 |
| Aug 17, 2026 | 38.60 | 38.60 | 38.46 | 38.46 | 38.36 | -0.82% | 1,910 |
| Aug 14, 2026 | 38.58 | 38.78 | 38.58 | 38.78 | 38.68 | 0.98% | 231 |
| Aug 13, 2026 | 38.37 | 38.41 | 38.25 | 38.41 | 38.31 | 0.23% | 1,870 |
| Aug 12, 2026 | 38.71 | 38.80 | 38.32 | 38.32 | 38.22 | 0.07% | 441 |
| Aug 11, 2026 | 38.12 | 38.62 | 38.12 | 38.29 | 38.19 | 0.59% | 1,706 |
| Aug 10, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 37.97 | -1.15% | 311 |
| Aug 7, 2026 | 38.40 | 38.51 | 38.26 | 38.51 | 38.41 | 3.26% | 943 |
| Aug 6, 2026 | 37.94 | 37.94 | 37.28 | 37.29 | 37.19 | -0.35% | 2,573 |
| Aug 5, 2026 | 37.92 | 37.92 | 37.41 | 37.42 | 37.32 | -2.02% | 3,489 |
| Aug 4, 2026 | 37.40 | 38.30 | 37.40 | 38.19 | 38.09 | 2.87% | 2,872 |
| Aug 3, 2026 | 36.32 | 37.20 | 36.32 | 37.13 | 37.03 | 1.90% | 1,494 |
| Jul 31, 2026 | 36.07 | 36.45 | 36.07 | 36.43 | 36.34 | 0.06% | 525 |
| Jul 30, 2026 | 35.95 | 36.41 | 35.95 | 36.41 | 36.32 | 3.29% | 632 |
| Jul 29, 2026 | 35.32 | 35.32 | 35.25 | 35.25 | 35.16 | -2.63% | 441 |
| Jul 28, 2026 | 35.51 | 36.20 | 35.51 | 36.20 | 36.11 | 0.06% | 1,461 |
| Jul 27, 2026 | 35.72 | 36.18 | 35.66 | 36.18 | 36.09 | 2.12% | 1,173 |
| Jul 24, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.34 | -2.06% | 173 |