SPDR S&P Kenso Smart Mobility ETF (NY: HAIL )

27.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 27.39 27.74 27.38 27.66 3,521 +0.25(+0.91%)
Nov 20, 2024 27.37 27.41 27.17 27.41 3,170 -0.09(-0.32%)
Nov 19, 2024 27.25 27.52 27.25 27.50 3,446 -0.03(-0.10%)
Nov 18, 2024 27.29 27.72 27.27 27.53 3,300 +0.36(+1.31%)
Nov 15, 2024 27.57 27.57 27.10 27.17 5,481 -0.45(-1.63%)
Nov 14, 2024 28.08 28.08 27.62 27.62 3,368 -0.54(-1.92%)
Nov 13, 2024 28.30 28.56 28.16 28.16 1,304 -0.01(-0.04%)
Nov 12, 2024 28.47 28.47 27.89 28.17 2,128 -0.64(-2.21%)
Nov 11, 2024 28.57 28.83 28.49 28.81 6,264 +0.53(+1.88%)
Nov 08, 2024 28.09 28.28 27.97 28.28 4,548 +0.05(+0.16%)
Nov 07, 2024 28.13 28.49 28.13 28.23 2,968 +0.48(+1.75%)
Nov 06, 2024 27.62 27.75 27.45 27.75 5,317 +0.34(+1.23%)
Nov 05, 2024 27.08 27.42 27.08 27.41 1,555 +0.48(+1.79%)
Nov 04, 2024 26.91 27.23 26.91 26.93 1,810 +0.02(+0.08%)
Nov 01, 2024 26.96 27.11 26.84 26.91 1,521 +0.34(+1.27%)
Oct 31, 2024 27.04 27.04 26.52 26.57 1,082 -1.19(-4.29%)
Oct 30, 2024 27.93 28.19 27.76 27.76 1,905 -0.47(-1.66%)
Oct 29, 2024 28.23 28.27 28.19 28.23 9,672 -0.40(-1.39%)
Oct 28, 2024 28.56 28.66 28.56 28.63 4,054 +0.79(+2.85%)
Oct 25, 2024 27.79 28.14 27.79 27.83 4,612 +0.20(+0.72%)
Oct 24, 2024 27.60 27.63 27.37 27.63 1,188 +0.19(+0.70%)
Oct 23, 2024 27.69 27.69 27.44 27.44 2,542 -0.39(-1.42%)
Oct 22, 2024 27.76 27.87 27.74 27.83 3,952 +0.02(+0.09%)
Oct 21, 2024 28.02 28.02 27.67 27.81 2,471 -0.22(-0.78%)
Oct 18, 2024 28.10 28.16 28.00 28.03 2,343 +0.27(+0.97%)
Oct 17, 2024 27.89 27.89 27.71 27.76 4,976 -0.25(-0.90%)
Oct 16, 2024 27.81 28.09 27.81 28.01 4,237 +0.32(+1.17%)
Oct 15, 2024 27.91 27.94 27.69 27.69 3,293 -0.71(-2.49%)
Oct 14, 2024 28.47 28.47 28.32 28.40 4,939 -0.21(-0.72%)
Oct 11, 2024 28.18 28.60 28.18 28.60 1,318 +0.43(+1.54%)
Oct 10, 2024 28.30 28.30 28.02 28.17 2,116 -0.25(-0.87%)
Oct 09, 2024 28.36 28.42 28.36 28.42 961 +0.26(+0.91%)
Oct 08, 2024 28.34 28.34 28.01 28.16 2,608 -0.56(-1.95%)
Oct 07, 2024 28.66 28.73 28.55 28.73 1,657 +0.09(+0.32%)
Oct 04, 2024 28.24 28.63 28.24 28.63 1,338 +0.58(+2.08%)
Oct 03, 2024 28.12 28.15 27.99 28.05 2,918 -0.41(-1.45%)
Oct 02, 2024 28.33 28.46 28.26 28.46 1,800 +0.16(+0.55%)
Oct 01, 2024 28.19 28.39 28.19 28.31 1,525 -0.40(-1.38%)
Sep 30, 2024 29.07 29.07 28.70 28.70 1,321 -0.44(-1.51%)
Sep 27, 2024 29.00 29.41 29.00 29.14 3,570 +0.53(+1.87%)
Sep 26, 2024 28.65 28.78 28.58 28.61 2,279 +0.65(+2.32%)
Sep 25, 2024 28.21 28.21 27.96 27.96 3,488 -0.42(-1.47%)
Sep 24, 2024 27.69 28.38 27.69 28.38 3,413 +1.00(+3.64%)
Sep 23, 2024 27.30 27.43 27.30 27.38 1,675 +0.07(+0.24%)
Sep 20, 2024 27.63 27.63 27.32 27.32 1,309 -0.54(-1.93%)
Sep 19, 2024 27.86 28.02 27.77 27.85 1,645 +0.77(+2.83%)
Sep 18, 2024 27.32 27.89 27.07 27.09 1,872 -0.19(-0.71%)
Sep 17, 2024 27.46 27.60 27.24 27.28 1,103 +0.28(+1.04%)
Sep 16, 2024 26.90 27.00 26.80 27.00 4,715 +0.03(+0.12%)
Sep 13, 2024 26.63 26.97 26.63 26.97 5,750 +0.62(+2.36%)
Sep 12, 2024 26.42 26.42 26.35 26.35 1,915 +0.06(+0.21%)
Sep 11, 2024 25.85 26.29 25.58 26.29 2,177 +0.46(+1.79%)
Sep 10, 2024 25.58 25.83 25.42 25.83 3,435 +0.01(+0.06%)
Sep 09, 2024 25.82 26.01 25.78 25.81 6,159 +0.15(+0.59%)
Sep 06, 2024 26.33 26.37 25.66 25.66 2,492 -0.66(-2.52%)
Sep 05, 2024 26.43 26.50 26.33 26.33 3,099 -0.05(-0.19%)
Sep 04, 2024 26.45 26.79 26.34 26.38 3,200 -0.28(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.