Indicators

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

29.28 +0.48 (+1.67%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	29.40	29.48	28.99	29.22	6,075	+0.37(+1.28%)
Feb 28, 2024	28.80	29.07	28.75	28.85	5,038	-0.19(-0.65%)
Feb 27, 2024	28.82	29.11	28.82	29.04	6,508	+0.41(+1.44%)
Feb 26, 2024	28.32	28.72	28.32	28.62	4,443	+0.31(+1.11%)
Feb 23, 2024	28.49	28.49	28.11	28.31	12,226	-0.11(-0.40%)
Feb 22, 2024	28.77	28.81	28.39	28.42	8,946	-0.09(-0.33%)
Feb 21, 2024	28.52	29.09	28.45	28.52	5,549	-0.19(-0.67%)
Feb 20, 2024	28.98	29.13	28.55	28.71	5,671	-0.60(-2.04%)
Feb 16, 2024	29.48	29.64	29.29	29.30	15,327	-0.40(-1.35%)
Feb 15, 2024	29.34	29.71	29.24	29.70	9,574	+0.62(+2.13%)
Feb 14, 2024	28.52	29.09	28.52	29.09	7,321	+1.11(+3.98%)
Feb 13, 2024	28.20	28.27	27.85	27.97	5,438	-1.13(-3.90%)
Feb 12, 2024	28.69	29.33	28.69	29.11	11,102	+0.38(+1.32%)
Feb 09, 2024	28.44	28.81	28.38	28.73	11,530	+0.37(+1.30%)
Feb 08, 2024	27.99	28.43	27.92	28.36	11,237	+0.38(+1.35%)
Feb 07, 2024	28.22	28.22	27.87	27.98	6,208	-0.10(-0.34%)
Feb 06, 2024	27.36	28.10	27.36	28.08	4,255	+0.71(+2.58%)
Feb 05, 2024	27.57	27.57	27.19	27.37	2,141	-0.52(-1.87%)
Feb 02, 2024	27.70	27.91	27.50	27.89	5,772	-0.03(-0.10%)

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.