State Street SPDR S&P Kensho Smart Mobility ETF (HAIL)
NYSEARCA: HAIL · Real-Time Price · USD
34.95
-0.32 (-0.90%)
At close: Sep 10, 2026, 4:00 PM EDT
34.95
0.00 (0.00%)
After-hours: Sep 10, 2026, 8:00 PM EDT
HAIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | - | -0.90% | 323 |
| Sep 9, 2026 | 35.79 | 35.79 | 35.27 | 35.27 | 35.27 | -2.28% | 1,074 |
| Sep 8, 2026 | 36.41 | 36.41 | 36.09 | 36.09 | 36.09 | -0.38% | 2,749 |
| Sep 4, 2026 | 36.00 | 36.23 | 36.00 | 36.23 | 36.23 | 0.88% | 334 |
| Sep 3, 2026 | 35.86 | 35.91 | 35.86 | 35.91 | 35.91 | 1.06% | 765 |
| Sep 2, 2026 | 35.31 | 35.53 | 35.31 | 35.53 | 35.53 | 1.30% | 1,567 |
| Sep 1, 2026 | 35.17 | 35.17 | 35.07 | 35.08 | 35.08 | -1.99% | 1,493 |
| Aug 31, 2026 | 36.05 | 36.05 | 35.71 | 35.79 | 35.79 | -0.84% | 1,459 |
| Aug 28, 2026 | 36.00 | 36.09 | 36.00 | 36.09 | 36.09 | -1.57% | 1,341 |
| Aug 27, 2026 | 36.55 | 36.67 | 36.55 | 36.67 | 36.67 | 1.20% | 971 |
| Aug 26, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.70% | 375 |
| Aug 25, 2026 | 36.34 | 36.49 | 36.34 | 36.49 | 36.49 | 0.58% | 570 |
| Aug 24, 2026 | 37.06 | 37.16 | 36.28 | 36.28 | 36.28 | -3.29% | 954 |
| Aug 21, 2026 | 37.50 | 37.51 | 37.50 | 37.51 | 37.51 | 1.82% | 435 |
| Aug 20, 2026 | 37.14 | 37.14 | 36.68 | 36.84 | 36.84 | -1.38% | 861 |
| Aug 19, 2026 | 37.03 | 37.50 | 36.87 | 37.36 | 37.36 | 0.17% | 1,415 |
| Aug 18, 2026 | 37.26 | 37.30 | 37.26 | 37.30 | 37.30 | -3.04% | 416 |
| Aug 17, 2026 | 38.60 | 38.60 | 38.46 | 38.46 | 38.46 | -0.82% | 1,909 |
| 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 |