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

27.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.12 45.12 44.45 44.45 8,066 -0.72(-1.60%)
Mar 30, 2022 45.81 46.27 45.02 45.17 4,848 -0.72(-1.56%)
Mar 29, 2022 44.79 46.13 44.79 45.88 17,273 +1.70(+3.84%)
Mar 28, 2022 44.13 44.28 43.49 44.19 13,002 +0.11(+0.25%)
Mar 25, 2022 44.44 44.44 43.57 44.08 6,658 -0.57(-1.27%)
Mar 24, 2022 44.20 44.65 43.88 44.65 8,806 +0.73(+1.66%)
Mar 23, 2022 44.05 44.65 43.86 43.92 5,037 -0.54(-1.21%)
Mar 22, 2022 43.99 44.57 43.98 44.45 8,327 +0.93(+2.13%)
Mar 21, 2022 44.05 44.26 43.20 43.52 20,756 -0.53(-1.20%)
Mar 18, 2022 42.86 44.09 42.86 44.05 12,842 +0.90(+2.09%)
Mar 17, 2022 42.01 43.15 42.00 43.15 8,563 +0.68(+1.61%)
Mar 16, 2022 40.71 42.47 40.71 42.47 11,965 +2.83(+7.13%)
Mar 15, 2022 38.76 39.64 38.43 39.64 10,562 +1.12(+2.90%)
Mar 14, 2022 40.11 40.11 38.43 38.52 10,161 -1.65(-4.10%)
Mar 11, 2022 41.58 41.58 40.17 40.17 12,547 -1.20(-2.91%)
Mar 10, 2022 41.13 41.41 40.48 41.37 11,436 -0.41(-0.98%)
Mar 09, 2022 41.32 42.13 41.32 41.78 9,028 +1.46(+3.62%)
Mar 08, 2022 39.33 41.31 38.98 40.32 16,230 +1.05(+2.68%)
Mar 07, 2022 40.52 41.01 39.27 39.27 61,418 -1.44(-3.53%)
Mar 04, 2022 42.02 42.22 40.51 40.71 17,141 -1.89(-4.44%)
Mar 03, 2022 44.01 44.19 42.44 42.60 38,265 -1.37(-3.12%)
Mar 02, 2022 43.39 44.16 43.11 43.98 16,464 +0.59(+1.35%)
Mar 01, 2022 44.57 44.62 43.07 43.39 31,563 -1.25(-2.80%)
Feb 28, 2022 43.96 45.10 43.96 44.64 13,202 +0.14(+0.32%)
Feb 25, 2022 44.17 44.50 43.73 44.50 17,873 +0.73(+1.67%)
Feb 24, 2022 40.62 43.80 40.30 43.77 73,771 +1.09(+2.55%)
Feb 23, 2022 44.27 44.50 42.66 42.68 16,680 -1.09(-2.49%)
Feb 22, 2022 44.41 44.99 43.43 43.77 25,638 -1.10(-2.45%)
Feb 18, 2022 44.87 0 -0.75(-1.64%)
Feb 17, 2022 46.35 46.71 45.51 45.61 14,428 -1.29(-2.75%)
Feb 16, 2022 46.19 46.93 46.17 46.90 9,451 +0.33(+0.71%)
Feb 15, 2022 45.07 46.57 45.07 46.57 11,784 +2.32(+5.24%)
Feb 14, 2022 44.34 45.05 43.87 44.25 32,777 -0.20(-0.45%)
Feb 11, 2022 45.94 46.03 44.16 44.45 18,085 -1.34(-2.94%)
Feb 10, 2022 45.83 47.26 45.71 45.79 25,142 -1.02(-2.18%)
Feb 09, 2022 45.83 46.86 45.83 46.82 18,921 +1.52(+3.37%)
Feb 08, 2022 44.49 45.35 44.32 45.29 21,995 +1.02(+2.31%)
Feb 07, 2022 44.58 45.09 44.22 44.27 26,454 -0.10(-0.23%)
Feb 04, 2022 43.78 44.71 43.42 44.37 44,849 +0.52(+1.19%)
Feb 03, 2022 44.34 43.85 43.85 83,811 -1.27(-2.81%)
Feb 02, 2022 46.15 46.15 44.65 45.12 37,915 -0.91(-1.97%)
Feb 01, 2022 45.74 46.07 44.68 46.03 37,400 +0.82(+1.82%)
Jan 31, 2022 42.80 45.25 45.21 25,683 +2.61(+6.13%)
Jan 28, 2022 41.94 42.60 41.08 42.59 81,642 +0.62(+1.49%)
Jan 27, 2022 44.21 44.21 41.88 41.97 177,821 -1.75(-4.01%)
Jan 26, 2022 44.89 45.66 43.42 43.72 46,301 -0.15(-0.35%)
Jan 25, 2022 43.81 44.42 43.11 43.87 51,427 -0.90(-2.01%)
Jan 24, 2022 43.52 44.85 41.79 44.77 95,626 -0.07(-0.15%)
Jan 21, 2022 45.98 46.30 44.80 44.84 50,483 -1.55(-3.35%)
Jan 20, 2022 47.72 48.53 46.35 46.39 41,526 -1.03(-2.18%)
Jan 19, 2022 49.23 49.28 47.41 47.42 36,918 -1.48(-3.02%)
Jan 18, 2022 49.96 49.96 48.90 48.90 43,028 -1.77(-3.49%)
Jan 14, 2022 50.67 0 -0.08(-0.15%)
Jan 13, 2022 51.75 52.17 50.68 50.75 18,768 -0.70(-1.36%)
Jan 12, 2022 51.96 52.27 51.10 51.45 32,489 -0.06(-0.11%)
Jan 11, 2022 50.60 51.63 50.59 51.50 27,156 +0.89(+1.76%)
Jan 10, 2022 50.86 50.86 49.59 50.61 33,070 -0.76(-1.47%)
Jan 07, 2022 51.82 52.54 51.00 51.37 39,874 -0.41(-0.79%)
Jan 06, 2022 51.96 52.42 50.82 51.78 23,657 -0.11(-0.22%)
Jan 05, 2022 53.56 53.98 51.87 51.89 18,078 -1.78(-3.32%)
Jan 04, 2022 53.84 54.05 52.82 53.67 24,005 +0.03(+0.05%)
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.