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 (%)
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%)

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.