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 (%)
Nov 30, 2020	49.24	49.24	46.91	47.77	85,840	-1.13(-2.31%)
Nov 27, 2020	49.29	49.38	48.69	48.90	53,723	+0.24(+0.50%)
Nov 25, 2020	48.92	49.14	47.65	48.65	99,256	-0.49(-0.99%)
Nov 24, 2020	49.67	50.00	47.77	49.14	164,006	+0.85(+1.75%)
Nov 23, 2020	46.82	48.33	46.82	48.30	142,723	+2.30(+5.01%)
Nov 20, 2020	46.06	46.26	45.82	45.99	70,532	+0.25(+0.55%)
Nov 19, 2020	45.13	46.20	44.92	45.74	44,783	+0.73(+1.63%)
Nov 18, 2020	45.39	46.90	44.79	45.01	57,853	+0.05(+0.11%)
Nov 17, 2020	45.49	46.99	44.23	44.96	51,235	+0.05(+0.12%)
Nov 16, 2020	45.06	45.08	44.18	44.90	114,128	+1.30(+2.99%)
Nov 13, 2020	44.06	44.97	42.86	43.60	56,170	+0.10(+0.23%)
Nov 12, 2020	43.45	44.09	42.77	43.50	40,649	+0.29(+0.67%)
Nov 11, 2020	43.12	43.26	42.66	43.21	50,759	+0.62(+1.46%)
Nov 10, 2020	43.03	43.13	41.73	42.59	57,286	-0.15(-0.35%)
Nov 09, 2020	44.12	44.12	42.66	42.74	82,398	+1.88(+4.60%)
Nov 06, 2020	41.33	41.33	40.42	40.86	50,638	-0.06(-0.15%)
Nov 05, 2020	39.99	41.00	39.65	40.92	136,777	+2.11(+5.43%)
Nov 04, 2020	41.54	41.54	38.48	38.81	34,057	+0.07(+0.17%)
Nov 03, 2020	38.23	38.85	37.73	38.75	31,403	+1.39(+3.72%)

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.