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

26.40 -0.32 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 26.67 26.76 26.33 26.40 3,235 -0.32(-1.20%)
Apr 18, 2024 26.94 27.06 26.71 26.72 8,658 -0.25(-0.92%)
Apr 17, 2024 27.07 27.14 26.93 26.97 4,628 -0.27(-0.98%)
Apr 16, 2024 27.19 27.37 27.00 27.23 2,496 -0.22(-0.80%)
Apr 15, 2024 28.11 28.11 27.35 27.45 6,163 -0.53(-1.90%)
Apr 12, 2024 28.52 28.52 27.99 27.99 2,289 -0.89(-3.07%)
Apr 11, 2024 28.73 28.91 28.73 28.87 4,663 -0.01(-0.02%)
Apr 10, 2024 28.80 29.02 28.70 28.88 5,129 -0.68(-2.31%)
Apr 09, 2024 29.35 29.63 29.35 29.56 9,417 +0.25(+0.84%)
Apr 08, 2024 29.24 29.50 29.24 29.32 2,814 +0.14(+0.47%)
Apr 05, 2024 28.95 29.19 28.95 29.18 2,331 +0.18(+0.61%)
Apr 04, 2024 29.92 29.92 29.00 29.00 2,279 -0.40(-1.35%)
Apr 03, 2024 29.04 29.46 29.04 29.40 3,633 +0.11(+0.38%)
Apr 02, 2024 29.46 29.46 29.20 29.29 4,535 -0.73(-2.42%)
Apr 01, 2024 30.09 30.10 29.87 30.02 5,548 +0.09(+0.29%)
Mar 28, 2024 29.70 30.01 29.70 29.93 5,890 +0.30(+1.01%)
Mar 27, 2024 28.94 29.64 28.94 29.63 4,440 +0.92(+3.22%)
Mar 26, 2024 28.86 28.93 28.71 28.71 2,363 -0.04(-0.16%)
Mar 25, 2024 28.68 28.83 28.68 28.75 7,091 -0.06(-0.20%)
Mar 22, 2024 29.04 29.04 28.81 28.81 1,512 -0.36(-1.25%)
Mar 21, 2024 29.07 29.28 29.07 29.18 4,681 +0.33(+1.16%)
Mar 20, 2024 28.17 28.85 28.17 28.84 2,513 +0.63(+2.23%)
Mar 19, 2024 27.82 28.26 27.78 28.21 1,813 +0.17(+0.60%)
Mar 18, 2024 28.21 28.21 28.04 28.04 2,377 +0.06(+0.22%)
Mar 15, 2024 27.69 28.19 27.69 27.98 4,808 +0.00(+0.01%)
Mar 14, 2024 28.70 28.70 27.83 27.98 2,807 -0.83(-2.88%)
Mar 13, 2024 28.84 29.06 28.81 28.81 5,740 -0.19(-0.64%)
Mar 12, 2024 28.72 29.08 28.72 28.99 15,315 +0.12(+0.42%)
Mar 11, 2024 29.17 29.17 28.87 28.87 5,764 -0.23(-0.80%)
Mar 08, 2024 29.53 29.79 28.93 29.11 5,728 -0.22(-0.75%)
Mar 07, 2024 29.20 29.41 29.20 29.33 5,015 +0.18(+0.62%)
Mar 06, 2024 28.92 29.47 28.92 29.15 10,230 +0.47(+1.64%)
Mar 05, 2024 28.76 28.95 28.54 28.68 6,214 -0.37(-1.27%)
Mar 04, 2024 29.35 29.35 29.05 29.05 15,099 -0.44(-1.49%)
Mar 01, 2024 29.23 29.60 29.23 29.48 3,633 +0.27(+0.92%)
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.