Indicators

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

29.59 -0.11 (-0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	33.14	34.49	33.14	34.49	4,535	+1.29(+3.88%)
Jan 30, 2023	33.68	33.71	33.20	33.20	2,722	-0.95(-2.79%)
Jan 27, 2023	33.12	34.61	33.12	34.15	9,752	+1.06(+3.20%)
Jan 26, 2023	33.06	33.23	32.94	33.09	2,294	+0.36(+1.09%)
Jan 25, 2023	31.78	32.76	31.78	32.74	4,245	-0.03(-0.08%)
Jan 24, 2023	32.88	33.03	32.71	32.76	4,466	-0.43(-1.29%)
Jan 23, 2023	32.20	33.24	32.20	33.19	5,298	+1.20(+3.74%)
Jan 20, 2023	31.36	32.00	31.12	32.00	3,008	+0.90(+2.88%)
Jan 19, 2023	31.69	31.69	30.88	31.10	7,721	-0.98(-3.05%)
Jan 18, 2023	33.12	33.12	32.08	32.08	5,673	-0.49(-1.49%)
Jan 17, 2023	32.53	32.77	32.37	32.56	3,856	+0.17(+0.53%)
Jan 13, 2023	31.65	32.39	31.58	32.39	3,678	+0.31(+0.96%)
Jan 12, 2023	31.61	32.08	31.58	32.08	10,058	+0.71(+2.25%)
Jan 11, 2023	30.89	31.37	30.89	31.37	1,976	+0.62(+2.01%)
Jan 10, 2023	30.04	30.76	30.04	30.76	44,571	+0.66(+2.20%)
Jan 09, 2023	29.72	30.49	29.72	30.09	6,926	+0.76(+2.60%)
Jan 06, 2023	28.90	29.35	28.48	29.33	5,192	+0.47(+1.62%)
Jan 05, 2023	28.98	28.98	28.65	28.86	3,221	-0.39(-1.34%)
Jan 04, 2023	28.69	29.33	28.69	29.26	7,539	+0.85(+2.99%)

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.