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

29.93 +0.30 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.97 20.04 19.52 19.52 4,152 -0.12(-0.63%)
Mar 30, 2020 19.58 19.65 18.94 19.65 1,767 -0.03(-0.17%)
Mar 27, 2020 19.88 19.88 19.34 19.68 4,590 -0.87(-4.24%)
Mar 26, 2020 20.09 20.56 20.09 20.55 4,935 +0.56(+2.82%)
Mar 25, 2020 19.68 20.37 19.68 19.99 10,118 +0.70(+3.65%)
Mar 24, 2020 18.30 19.28 18.30 19.28 3,282 +1.93(+11.09%)
Mar 23, 2020 17.53 17.53 16.73 17.36 5,877 +0.09(+0.50%)
Mar 20, 2020 18.29 18.37 17.27 17.27 9,470 -0.14(-0.80%)
Mar 19, 2020 17.06 17.41 17.06 17.41 736 +1.23(+7.60%)
Mar 18, 2020 16.71 17.01 14.59 16.18 6,883 -2.18(-11.86%)
Mar 17, 2020 17.97 18.38 17.97 18.36 1,289 +0.23(+1.27%)
Mar 16, 2020 19.11 19.40 17.55 18.13 18,714 -2.50(-12.14%)
Mar 13, 2020 20.48 20.63 19.75 20.63 4,197 +0.89(+4.52%)
Mar 12, 2020 20.02 20.59 19.74 19.74 1,593 -2.45(-11.06%)
Mar 11, 2020 22.65 22.65 22.20 22.20 1,522 -1.30(-5.55%)
Mar 10, 2020 23.43 23.50 22.43 23.50 16,952 +1.07(+4.77%)
Mar 09, 2020 24.82 24.82 22.34 22.43 3,680 -2.33(-9.41%)
Mar 06, 2020 24.82 25.14 24.60 24.76 2,475 -0.80(-3.12%)
Mar 05, 2020 26.04 26.04 25.50 25.55 4,803 -1.33(-4.95%)
Mar 04, 2020 27.00 27.00 26.30 26.89 6,908 +0.60(+2.29%)
Mar 03, 2020 26.30 26.51 26.02 26.28 1,321 -0.46(-1.72%)
Mar 02, 2020 26.57 26.74 26.11 26.74 808 +0.63(+2.43%)
Feb 28, 2020 25.19 26.11 24.16 26.11 4,520 -0.03(-0.11%)
Feb 27, 2020 26.17 26.95 26.14 26.14 7,422 -1.52(-5.48%)
Feb 26, 2020 28.01 28.01 27.65 27.65 2,102 -0.34(-1.21%)
Feb 25, 2020 29.00 29.00 27.99 27.99 1,696 -0.90(-3.13%)
Feb 24, 2020 28.97 29.04 28.85 28.89 1,495 -1.56(-5.13%)
Feb 21, 2020 30.62 30.62 30.39 30.46 2,582 -0.50(-1.63%)
Feb 20, 2020 30.84 30.96 30.84 30.96 2,134 +0.12(+0.37%)
Feb 19, 2020 30.72 30.84 30.72 30.84 1,155 +0.78(+2.58%)
Feb 18, 2020 29.84 30.07 29.84 30.07 1,013 +0.28(+0.95%)
Feb 14, 2020 30.29 30.29 29.71 29.79 15,712 -0.55(-1.80%)
Feb 13, 2020 30.21 30.33 30.11 30.33 4,153 +0.12(+0.39%)
Feb 12, 2020 30.22 30.22 30.22 30.22 126 +0.42(+1.42%)
Feb 11, 2020 29.72 29.79 29.72 29.79 874 +0.40(+1.37%)
Feb 10, 2020 29.22 29.48 29.17 29.39 9,704 +0.39(+1.33%)
Feb 07, 2020 29.16 29.16 28.95 29.00 860 -0.25(-0.87%)
Feb 06, 2020 29.30 29.30 29.26 29.26 532 -0.14(-0.47%)
Feb 05, 2020 29.91 29.91 29.21 29.40 1,836 +0.04(+0.14%)
Feb 04, 2020 29.42 29.42 29.32 29.36 835 +0.92(+3.23%)
Feb 03, 2020 28.02 28.44 28.02 28.44 1,388 +0.69(+2.47%)
Jan 31, 2020 27.69 27.75 27.61 27.75 1,183 -0.73(-2.56%)
Jan 30, 2020 28.27 28.48 28.25 28.48 2,311 -0.23(-0.79%)
Jan 29, 2020 28.76 28.78 28.67 28.71 12,209 -0.08(-0.29%)
Jan 28, 2020 28.74 28.80 28.68 28.80 778 +0.72(+2.56%)
Jan 27, 2020 28.91 28.91 27.89 28.08 1,777 -0.75(-2.62%)
Jan 24, 2020 29.27 29.27 28.82 28.83 19,264 -0.40(-1.35%)
Jan 23, 2020 28.92 29.23 28.92 29.23 781 -0.07(-0.23%)
Jan 22, 2020 29.83 29.85 29.21 29.29 3,669 -0.24(-0.82%)
Jan 21, 2020 29.67 29.67 29.39 29.54 2,645 +0.03(+0.10%)
Jan 17, 2020 29.42 29.51 29.39 29.51 968 +0.14(+0.49%)
Jan 16, 2020 29.46 29.46 29.17 29.36 2,361 +0.35(+1.22%)
Jan 15, 2020 29.21 29.33 29.01 29.01 2,758 -0.05(-0.18%)
Jan 14, 2020 29.03 29.12 29.03 29.06 757 +0.04(+0.13%)
Jan 13, 2020 28.75 29.03 28.75 29.03 696 +0.48(+1.67%)
Jan 10, 2020 28.59 28.59 28.55 28.55 322 +0.05(+0.17%)
Jan 09, 2020 28.44 28.50 28.44 28.50 392 +0.02(+0.08%)
Jan 08, 2020 28.48 28.48 28.48 28.48 48 +0.37(+1.31%)
Jan 07, 2020 28.11 28.11 28.11 28.11 10 -0.01(-0.05%)
Jan 06, 2020 27.87 28.16 27.87 28.12 14,209 +0.05(+0.16%)
Jan 03, 2020 28.33 28.33 28.08 28.08 430 -0.44(-1.53%)
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.