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 (%)
Nov 29, 2019	26.96	26.96	26.86	26.86	433	-0.31(-1.13%)
Nov 27, 2019	26.98	27.16	26.98	27.16	1,082	+0.18(+0.66%)
Nov 26, 2019	26.98	26.99	26.97	26.99	1,433	+0.07(+0.26%)
Nov 25, 2019	26.88	26.92	26.88	26.92	110	+0.60(+2.27%)
Nov 22, 2019	26.32	26.33	26.32	26.32	324	+0.19(+0.71%)
Nov 21, 2019	26.17	26.17	26.13	26.13	220	-0.05(-0.19%)
Nov 20, 2019	26.42	26.42	26.18	26.18	262	-0.31(-1.19%)
Nov 19, 2019	26.49	26.50	26.46	26.50	477	-0.10(-0.36%)
Nov 18, 2019	26.55	26.59	26.55	26.59	489	-0.01(-0.03%)
Nov 15, 2019	26.59	26.61	26.59	26.60	324	+0.19(+0.72%)
Nov 14, 2019	26.41	26.41	26.38	26.41	1,686	-0.02(-0.07%)
Nov 13, 2019	26.58	26.58	26.43	26.43	485	-0.33(-1.25%)
Nov 12, 2019	26.82	26.98	26.77	26.77	1,029	+0.05(+0.20%)
Nov 11, 2019	26.65	26.73	26.65	26.71	756	+0.03(+0.12%)
Nov 08, 2019	26.59	26.68	26.59	26.68	108	+0.04(+0.14%)
Nov 07, 2019	26.79	26.79	26.64	26.64	1,078	+0.29(+1.10%)
Nov 06, 2019	26.39	26.39	26.35	26.35	183	-0.31(-1.15%)
Nov 05, 2019	26.69	26.69	26.66	26.66	609	+0.26(+0.98%)
Nov 04, 2019	26.27	26.40	26.27	26.40	134	+0.59(+2.28%)

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.