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 (%)
Feb 28, 2022	44.22	45.38	44.22	44.91	13,122	+0.14(+0.32%)
Feb 25, 2022	44.43	44.77	44.00	44.77	17,766	+0.73(+1.67%)
Feb 24, 2022	40.87	44.06	40.55	44.03	73,329	+1.10(+2.55%)
Feb 23, 2022	44.54	44.77	42.92	42.94	16,580	-1.10(-2.49%)
Feb 22, 2022	44.68	45.26	43.69	44.03	25,484	-1.10(-2.45%)
Feb 18, 2022				45.14	0	-0.75(-1.64%)
Feb 17, 2022	46.63	46.99	45.78	45.89	14,341	-1.30(-2.75%)
Feb 16, 2022	46.47	47.21	46.45	47.18	9,394	+0.33(+0.71%)
Feb 15, 2022	45.35	46.85	45.35	46.85	11,713	+2.33(+5.24%)
Feb 14, 2022	44.60	45.32	44.14	44.52	32,581	-0.20(-0.45%)
Feb 11, 2022	46.21	46.31	44.42	44.72	17,976	-1.35(-2.94%)
Feb 10, 2022	46.11	47.55	45.98	46.07	24,992	-1.03(-2.18%)
Feb 09, 2022	46.11	47.15	46.11	47.10	18,808	+1.53(+3.37%)
Feb 08, 2022	44.76	45.62	44.58	45.57	21,863	+1.03(+2.31%)
Feb 07, 2022	44.85	45.37	44.49	44.54	26,296	-0.10(-0.23%)
Feb 04, 2022	44.04	44.98	43.68	44.64	44,580	+0.52(+1.19%)
Feb 03, 2022	44.60		44.12	44.12	83,308	-1.28(-2.81%)
Feb 02, 2022	46.43	46.43	44.92	45.39	37,687	-0.91(-1.97%)

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.