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
Apr 14, 2026	36.00	36.18	35.89	36.18	36.18	1.99%	6,919
Apr 13, 2026	34.38	35.47	34.38	35.47	35.47	2.20%	1,633
Apr 10, 2026	34.75	34.75	34.71	34.71	34.70	0.77%	455
Apr 9, 2026	34.21	34.44	34.14	34.44	34.44	0.09%	1,322
Apr 8, 2026	34.48	34.48	34.38	34.41	34.41	4.18%	502
Apr 7, 2026	33.04	33.04	32.52	33.03	33.03	-0.90%	2,504
Apr 6, 2026	32.98	33.61	32.98	33.33	33.33	0.29%	11,657
Apr 2, 2026	33.10	33.23	33.10	33.23	33.23	0.82%	496
Apr 1, 2026	32.96	32.96	32.96	32.96	32.96	1.51%	338
Mar 31, 2026	31.61	32.47	31.52	32.47	32.47	6.08%	1,235
Mar 30, 2026	31.74	31.74	30.61	30.61	30.60	-2.99%	744
Mar 27, 2026	31.53	31.55	31.53	31.55	31.55	-3.03%	634
Mar 26, 2026	33.41	33.41	32.53	32.53	32.53	-3.29%	436
Mar 25, 2026	33.62	33.64	33.62	33.64	33.64	1.38%	465
Mar 24, 2026	33.04	33.18	33.04	33.18	33.18	0.48%	693
Mar 23, 2026	33.08	33.20	32.57	33.02	33.02	3.35%	2,044
Mar 20, 2026	31.95	31.95	31.95	31.95	31.91	-3.72%	366
Mar 19, 2026	32.64	33.19	32.61	33.19	33.14	-0.09%	2,683
Mar 18, 2026	33.73	33.73	33.22	33.22	33.17	-1.72%	265
Mar 17, 2026	33.94	33.94	33.64	33.80	33.75	0.83%	2,022
Mar 16, 2026	33.52	33.52	33.52	33.52	33.48	1.22%	133
Mar 13, 2026	33.43	33.54	33.09	33.12	33.07	-1.19%	1,990
Mar 12, 2026	33.79	33.79	33.51	33.51	33.47	-1.94%	729
Mar 11, 2026	33.99	34.18	33.99	34.18	34.13	1.21%	717
Mar 10, 2026	33.81	34.33	33.77	33.77	33.72	1.05%	656
Mar 9, 2026	32.49	33.42	32.44	33.42	33.37	1.03%	750
Mar 6, 2026	33.54	33.54	33.08	33.08	33.03	-1.75%	3,412
Mar 5, 2026	33.26	33.66	33.26	33.66	33.62	-2.51%	611
Mar 4, 2026	34.33	34.53	34.33	34.53	34.48	1.77%	2,629
Mar 3, 2026	34.00	34.29	33.25	33.93	33.89	-2.92%	10,849
Mar 2, 2026	33.91	35.00	33.91	34.95	34.90	0.89%	5,698
Feb 27, 2026	34.96	34.96	34.50	34.64	34.59	-2.26%	1,052
Feb 26, 2026	35.41	35.44	35.41	35.44	35.39	0.12%	1,441
Feb 25, 2026	35.77	35.77	35.27	35.40	35.35	-0.47%	13,046
Feb 24, 2026	35.30	35.56	35.30	35.56	35.52	2.27%	670
Feb 23, 2026	34.97	35.00	34.52	34.78	34.73	-1.29%	1,453
Feb 20, 2026	34.93	35.45	34.93	35.23	35.18	-0.18%	12,274
Feb 19, 2026	35.10	35.30	34.89	35.30	35.25	-0.52%	833
Feb 18, 2026	35.48	35.48	35.48	35.48	35.43	0.57%	336
Feb 17, 2026	35.04	35.28	35.04	35.28	35.23	-0.06%	764
Feb 13, 2026	35.02	35.30	35.02	35.30	35.25	1.35%	775
Feb 12, 2026	35.83	35.83	34.83	34.83	34.78	-2.42%	480
Feb 11, 2026	36.09	36.09	35.54	35.70	35.65	0.15%	2,392
Feb 10, 2026	35.82	36.06	35.64	35.64	35.59	-0.65%	7,904
Feb 9, 2026	35.43	35.93	35.43	35.87	35.83	1.41%	9,266
Feb 6, 2026	35.11	35.38	35.11	35.38	35.33	6.01%	631
Feb 5, 2026	33.81	33.81	33.37	33.37	33.33	-3.59%	2,328
Feb 4, 2026	34.80	34.80	34.61	34.61	34.57	-1.01%	413
Feb 3, 2026	35.02	35.02	34.53	34.97	34.92	0.83%	1,798
Feb 2, 2026	34.58	34.97	34.58	34.68	34.63	-0.17%	1,300

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.