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

27.33 -0.20 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 28.14 28.26 28.00 28.26 4,547 +0.23(+0.83%)
May 05, 2023 27.53 28.06 27.53 28.03 4,945 +0.70(+2.58%)
May 04, 2023 27.44 27.44 27.24 27.32 1,080 -0.19(-0.68%)
May 03, 2023 27.47 27.95 27.47 27.51 5,222 +0.01(+0.04%)
May 02, 2023 27.43 27.50 27.18 27.50 1,179 -0.10(-0.37%)
May 01, 2023 27.80 27.95 27.53 27.60 6,344 -0.21(-0.75%)
Apr 28, 2023 27.44 27.90 27.41 27.81 2,239 +0.34(+1.26%)
Apr 27, 2023 27.22 27.46 26.92 27.46 7,866 +0.32(+1.18%)
Apr 26, 2023 27.28 27.32 27.04 27.14 5,801 -0.07(-0.25%)
Apr 25, 2023 27.77 27.77 27.16 27.21 3,343 -0.80(-2.87%)
Apr 24, 2023 27.99 28.02 27.92 28.01 3,096 -0.05(-0.17%)
Apr 21, 2023 28.29 28.29 27.95 28.06 6,608 -0.20(-0.72%)
Apr 20, 2023 28.47 28.51 28.24 28.27 3,828 -0.62(-2.16%)
Apr 19, 2023 28.85 28.92 28.75 28.89 2,712 -0.41(-1.40%)
Apr 18, 2023 29.46 29.54 29.23 29.30 3,669 -0.06(-0.20%)
Apr 17, 2023 28.85 29.36 28.85 29.36 2,806 +0.53(+1.84%)
Apr 14, 2023 29.02 29.02 28.60 28.83 3,959 -0.24(-0.83%)
Apr 13, 2023 28.73 29.17 28.73 29.07 9,630 +0.42(+1.45%)
Apr 12, 2023 29.45 29.45 28.65 28.65 39,805 -0.54(-1.85%)
Apr 11, 2023 29.09 29.33 29.09 29.19 4,582 +0.21(+0.71%)
Apr 10, 2023 28.36 28.99 28.36 28.99 2,369 +0.40(+1.41%)
Apr 06, 2023 28.63 28.86 28.58 28.58 2,601 -0.16(-0.57%)
Apr 05, 2023 29.41 29.41 28.72 28.75 2,358 -0.91(-3.07%)
Apr 04, 2023 30.16 30.18 29.54 29.66 5,202 -0.70(-2.30%)
Apr 03, 2023 30.61 30.67 30.12 30.36 2,384 -0.39(-1.27%)
Mar 31, 2023 30.18 30.75 30.18 30.75 2,892 +0.61(+2.01%)
Mar 30, 2023 30.14 30.33 30.13 30.14 11,390 +0.14(+0.48%)
Mar 29, 2023 29.62 30.00 29.62 30.00 5,663 +0.80(+2.72%)
Mar 28, 2023 29.34 29.34 29.08 29.20 7,384 -0.10(-0.32%)
Mar 27, 2023 29.53 29.53 29.05 29.30 2,682 +0.11(+0.37%)
Mar 24, 2023 29.38 29.38 29.00 29.19 10,489 -0.50(-1.68%)
Mar 23, 2023 29.83 30.25 29.48 29.69 3,773 +0.19(+0.66%)
Mar 22, 2023 30.10 30.17 29.49 29.49 3,914 -0.64(-2.12%)
Mar 21, 2023 29.76 30.24 29.76 30.13 3,848 +0.81(+2.76%)
Mar 20, 2023 29.25 29.62 29.25 29.32 2,660 -0.00(-0.01%)
Mar 17, 2023 29.83 29.83 29.14 29.33 8,400 -0.66(-2.19%)
Mar 16, 2023 29.30 30.09 29.30 29.98 2,418 +0.41(+1.38%)
Mar 15, 2023 29.47 29.57 29.14 29.57 4,875 -0.66(-2.20%)
Mar 14, 2023 30.55 30.64 30.24 30.24 1,271 +0.21(+0.69%)
Mar 13, 2023 29.63 30.17 29.45 30.03 3,345 -0.16(-0.54%)
Mar 10, 2023 30.85 30.85 30.15 30.19 4,128 -1.04(-3.34%)
Mar 09, 2023 32.31 32.31 31.23 31.23 2,310 -1.12(-3.47%)
Mar 08, 2023 32.12 32.36 32.04 32.36 2,081 +0.11(+0.34%)
Mar 07, 2023 32.81 32.81 32.25 32.25 15,865 -0.68(-2.07%)
Mar 06, 2023 33.52 33.70 32.88 32.93 2,240 -0.66(-1.95%)
Mar 03, 2023 33.23 33.67 33.23 33.58 2,738 +0.90(+2.75%)
Mar 02, 2023 32.14 32.68 32.14 32.68 11,705 +0.11(+0.35%)
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.