Indicators

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

29.01 -0.32 (-1.10%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	35.37	35.71	34.88	35.23	17,365	+0.18(+0.52%)
Sep 29, 2020	35.26	36.79	34.73	35.05	20,834	+0.12(+0.35%)
Sep 28, 2020	34.46	35.04	34.46	34.93	15,836	+1.45(+4.33%)
Sep 25, 2020	32.54	33.53	32.54	33.48	27,553	+0.61(+1.84%)
Sep 24, 2020	32.88	33.41	31.73	32.88	36,972	-0.24(-0.72%)
Sep 23, 2020	34.38	34.47	33.10	33.12	40,806	-1.36(-3.93%)
Sep 22, 2020	36.45	36.45	34.10	34.47	5,823	-0.36(-1.02%)
Sep 21, 2020	35.20	35.20	34.04	34.83	12,519	-1.11(-3.08%)
Sep 18, 2020	35.96	36.15	35.50	35.93	6,175	+0.16(+0.43%)
Sep 17, 2020	35.27	35.97	34.72	35.78	7,594	-0.18(-0.49%)
Sep 16, 2020	36.45	36.53	35.95	35.96	28,651	-0.13(-0.35%)
Sep 15, 2020	36.08	36.42	36.03	36.08	15,050	+0.20(+0.56%)
Sep 14, 2020	35.58	35.89	35.04	35.88	35,273	+1.35(+3.92%)
Sep 10, 2020		34.53	34.53	34.53	0	-0.55(-1.58%)
Sep 09, 2020	34.50	35.11	34.50	35.08	20,127	+0.97(+2.85%)
Sep 08, 2020	33.78	34.90	33.73	34.11	44,243	-0.85(-2.43%)
Sep 04, 2020	34.62	35.25	33.53	34.96	65,692	+0.31(+0.90%)
Sep 03, 2020	36.12	36.12	34.55	34.64	44,582	-1.84(-5.05%)
Sep 02, 2020	36.74	36.74	35.79	36.49	18,067	+0.18(+0.50%)

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.