Indicators

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

28.80 -0.48 (-1.63%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25.19	26.11	24.16	26.11	4,520	-0.03(-0.11%)
Feb 27, 2020	26.17	26.95	26.14	26.14	7,422	-1.52(-5.48%)
Feb 26, 2020	28.01	28.01	27.65	27.65	2,102	-0.34(-1.21%)
Feb 25, 2020	29.00	29.00	27.99	27.99	1,696	-0.90(-3.13%)
Feb 24, 2020	28.97	29.04	28.85	28.89	1,495	-1.56(-5.13%)
Feb 21, 2020	30.62	30.62	30.39	30.46	2,582	-0.50(-1.63%)
Feb 20, 2020	30.84	30.96	30.84	30.96	2,134	+0.12(+0.37%)
Feb 19, 2020	30.72	30.84	30.72	30.84	1,155	+0.78(+2.58%)
Feb 18, 2020	29.84	30.07	29.84	30.07	1,013	+0.28(+0.95%)
Feb 14, 2020	30.29	30.29	29.71	29.79	15,712	-0.55(-1.80%)
Feb 13, 2020	30.21	30.33	30.11	30.33	4,153	+0.12(+0.39%)
Feb 12, 2020	30.22	30.22	30.22	30.22	126	+0.42(+1.42%)
Feb 11, 2020	29.72	29.79	29.72	29.79	874	+0.40(+1.37%)
Feb 10, 2020	29.22	29.48	29.17	29.39	9,704	+0.39(+1.33%)
Feb 07, 2020	29.16	29.16	28.95	29.00	860	-0.25(-0.87%)
Feb 06, 2020	29.30	29.30	29.26	29.26	532	-0.14(-0.47%)
Feb 05, 2020	29.91	29.91	29.21	29.40	1,836	+0.04(+0.14%)
Feb 04, 2020	29.42	29.42	29.32	29.36	835	+0.92(+3.23%)

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.