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

29.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 30.36 30.93 30.36 30.93 2,875 +0.61(+2.01%)
Mar 30, 2023 30.32 30.51 30.31 30.32 11,321 +0.15(+0.48%)
Mar 29, 2023 29.80 30.18 29.80 30.18 5,630 +0.80(+2.72%)
Mar 28, 2023 29.52 29.52 29.25 29.38 7,340 -0.10(-0.32%)
Mar 27, 2023 29.71 29.71 29.22 29.47 2,666 +0.11(+0.37%)
Mar 24, 2023 29.55 29.55 29.17 29.36 10,426 -0.50(-1.68%)
Mar 23, 2023 30.01 30.43 29.66 29.87 3,750 +0.20(+0.66%)
Mar 22, 2023 30.28 30.35 29.67 29.67 3,890 -0.64(-2.12%)
Mar 21, 2023 29.94 30.42 29.94 30.31 3,824 +0.81(+2.76%)
Mar 20, 2023 29.43 29.80 29.43 29.50 2,644 -0.00(-0.01%)
Mar 17, 2023 30.01 30.01 29.31 29.50 8,350 -0.66(-2.19%)
Mar 16, 2023 29.48 30.27 29.48 30.16 2,404 +0.41(+1.38%)
Mar 15, 2023 29.64 29.75 29.31 29.75 4,845 -0.67(-2.20%)
Mar 14, 2023 30.73 30.83 30.42 30.42 1,264 +0.21(+0.69%)
Mar 13, 2023 29.81 30.35 29.62 30.21 3,325 -0.16(-0.54%)
Mar 10, 2023 31.04 31.04 30.33 30.37 4,103 -1.05(-3.34%)
Mar 09, 2023 32.50 32.50 31.42 31.42 2,297 -1.13(-3.47%)
Mar 08, 2023 32.31 32.55 32.23 32.55 2,068 +0.11(+0.34%)
Mar 07, 2023 33.01 33.01 32.44 32.44 15,770 -0.68(-2.07%)
Mar 06, 2023 33.72 33.90 33.07 33.12 2,226 -0.66(-1.95%)
Mar 03, 2023 33.43 33.87 33.43 33.78 2,722 +0.90(+2.75%)
Mar 02, 2023 32.34 32.88 32.34 32.88 11,635 +0.11(+0.35%)
Mar 01, 2023 33.27 33.27 32.66 32.77 2,438 -0.38(-1.16%)
Feb 28, 2023 32.80 33.44 32.80 33.15 19,093 +0.30(+0.92%)
Feb 27, 2023 32.86 32.99 32.82 32.85 6,357 +0.48(+1.48%)
Feb 24, 2023 32.01 32.37 32.01 32.37 2,921 -0.69(-2.08%)
Feb 23, 2023 33.07 33.07 32.68 33.05 2,463 -0.12(-0.35%)
Feb 22, 2023 33.02 33.17 32.73 33.17 2,640 +0.15(+0.46%)
Feb 21, 2023 33.88 33.88 33.02 33.02 12,518 -1.41(-4.11%)
Feb 17, 2023 34.37 34.43 34.03 34.43 2,874 -0.19(-0.56%)
Feb 16, 2023 34.70 35.25 34.51 34.62 9,973 -0.56(-1.59%)
Feb 15, 2023 34.33 35.18 34.20 35.18 917 +0.81(+2.36%)
Feb 14, 2023 33.48 34.37 33.48 34.37 2,388 +0.71(+2.10%)
Feb 13, 2023 33.50 33.66 33.29 33.66 1,874 +0.33(+0.98%)
Feb 10, 2023 33.53 33.53 33.21 33.34 8,312 -0.73(-2.15%)
Feb 09, 2023 35.54 35.54 34.07 34.07 2,320 -0.82(-2.34%)
Feb 08, 2023 35.12 35.12 34.87 34.89 6,995 -0.69(-1.93%)
Feb 07, 2023 35.32 35.57 34.87 35.57 6,238 +0.27(+0.77%)
Feb 06, 2023 35.47 35.67 35.16 35.30 4,031 -0.58(-1.63%)
Feb 03, 2023 35.65 36.86 35.65 35.89 2,419 -0.62(-1.70%)
Feb 02, 2023 36.17 37.06 36.17 36.51 13,211 +0.98(+2.76%)
Feb 01, 2023 34.52 35.53 34.36 35.53 3,993 +1.04(+3.01%)
Jan 31, 2023 33.14 34.49 33.14 34.49 4,535 +1.29(+3.88%)
Jan 30, 2023 33.68 33.71 33.20 33.20 2,722 -0.95(-2.79%)
Jan 27, 2023 33.12 34.61 33.12 34.15 9,752 +1.06(+3.20%)
Jan 26, 2023 33.06 33.23 32.94 33.09 2,294 +0.36(+1.09%)
Jan 25, 2023 31.78 32.76 31.78 32.74 4,245 -0.03(-0.08%)
Jan 24, 2023 32.88 33.03 32.71 32.76 4,466 -0.43(-1.29%)
Jan 23, 2023 32.20 33.24 32.20 33.19 5,298 +1.20(+3.74%)
Jan 20, 2023 31.36 32.00 31.12 32.00 3,008 +0.90(+2.88%)
Jan 19, 2023 31.69 31.69 30.88 31.10 7,721 -0.98(-3.05%)
Jan 18, 2023 33.12 33.12 32.08 32.08 5,673 -0.49(-1.49%)
Jan 17, 2023 32.53 32.77 32.37 32.56 3,856 +0.17(+0.53%)
Jan 13, 2023 31.65 32.39 31.58 32.39 3,678 +0.31(+0.96%)
Jan 12, 2023 31.61 32.08 31.58 32.08 10,058 +0.71(+2.25%)
Jan 11, 2023 30.89 31.37 30.89 31.37 1,976 +0.62(+2.01%)
Jan 10, 2023 30.04 30.76 30.04 30.76 44,571 +0.66(+2.20%)
Jan 09, 2023 29.72 30.49 29.72 30.09 6,926 +0.76(+2.60%)
Jan 06, 2023 28.90 29.35 28.48 29.33 5,192 +0.47(+1.62%)
Jan 05, 2023 28.98 28.98 28.65 28.86 3,221 -0.39(-1.34%)
Jan 04, 2023 28.69 29.33 28.69 29.26 7,539 +0.85(+2.99%)
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.