Skip to main content

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

27.40 -0.25 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 57.14 57.60 56.63 56.77 95,675 -0.97(-1.67%)
Apr 29, 2021 59.03 59.03 57.15 57.73 53,293 -0.99(-1.68%)
Apr 28, 2021 58.67 58.88 58.33 58.72 125,325 -0.14(-0.24%)
Apr 27, 2021 59.11 59.13 58.52 58.86 79,707 -0.01(-0.02%)
Apr 26, 2021 58.58 59.02 58.48 58.87 38,748 +0.62(+1.06%)
Apr 23, 2021 56.92 58.39 56.86 58.25 45,280 +1.76(+3.12%)
Apr 22, 2021 57.20 57.58 56.25 56.48 38,382 -0.18(-0.31%)
Apr 21, 2021 54.66 56.66 54.33 56.66 40,735 +1.68(+3.06%)
Apr 20, 2021 56.01 56.13 54.64 54.98 87,018 -1.49(-2.64%)
Apr 19, 2021 57.28 57.28 56.02 56.48 58,015 -0.90(-1.57%)
Apr 16, 2021 57.08 57.61 56.89 57.38 46,132 +0.33(+0.58%)
Apr 15, 2021 57.75 57.75 56.50 57.05 224,450 -0.33(-0.57%)
Apr 14, 2021 57.55 58.33 57.25 57.38 47,335 -0.04(-0.07%)
Apr 13, 2021 57.42 57.58 56.71 57.41 233,100 +0.06(+0.10%)
Apr 12, 2021 58.01 58.16 57.09 57.36 41,048 -0.81(-1.39%)
Apr 09, 2021 58.13 58.20 57.78 58.16 33,241 -0.10(-0.18%)
Apr 08, 2021 57.97 58.44 57.49 58.27 69,296 +0.73(+1.27%)
Apr 07, 2021 58.70 58.70 57.44 57.54 40,121 -1.24(-2.11%)
Apr 06, 2021 58.96 59.21 58.67 58.77 67,272 -0.29(-0.49%)
Apr 05, 2021 59.20 59.20 58.22 59.07 63,918 +0.81(+1.39%)
Apr 01, 2021 58.51 58.51 57.83 58.26 227,042 +0.99(+1.72%)
Mar 31, 2021 57.16 57.60 56.72 57.27 90,050 +0.88(+1.56%)
Mar 30, 2021 54.67 56.45 54.65 56.39 144,546 +1.34(+2.44%)
Mar 29, 2021 55.80 56.16 54.76 55.05 44,654 -1.17(-2.09%)
Mar 26, 2021 55.63 56.27 54.72 56.22 38,888 +0.77(+1.39%)
Mar 25, 2021 53.61 55.58 53.36 55.45 69,526 +0.65(+1.18%)
Mar 24, 2021 57.08 57.08 54.79 54.80 111,718 -1.77(-3.14%)
Mar 23, 2021 58.45 58.45 56.29 56.58 109,358 -2.51(-4.24%)
Mar 22, 2021 59.38 59.73 58.64 59.08 49,962 -0.23(-0.39%)
Mar 19, 2021 58.60 59.53 57.82 59.32 70,288 +0.50(+0.86%)
Mar 18, 2021 60.49 60.63 58.62 58.81 55,266 -2.01(-3.30%)
Mar 17, 2021 58.94 60.90 58.44 60.82 48,589 +0.93(+1.55%)
Mar 16, 2021 61.52 61.52 59.35 59.90 110,103 -1.59(-2.58%)
Mar 15, 2021 61.31 61.50 60.56 61.49 72,053 +0.48(+0.78%)
Mar 12, 2021 59.74 61.05 59.23 61.01 127,204 +0.43(+0.71%)
Mar 11, 2021 59.70 60.59 59.39 60.58 122,040 +2.17(+3.71%)
Mar 10, 2021 59.21 59.65 57.82 58.41 115,435 +0.59(+1.02%)
Mar 09, 2021 56.55 58.18 56.24 57.82 88,386 +2.58(+4.67%)
Mar 08, 2021 55.60 56.81 55.18 55.24 150,170 -0.51(-0.92%)
Mar 05, 2021 55.54 55.81 51.86 55.76 176,952 +0.80(+1.46%)
Mar 04, 2021 56.90 57.77 53.47 54.95 185,713 -2.53(-4.41%)
Mar 03, 2021 59.15 59.63 57.48 57.48 91,406 -1.39(-2.37%)
Mar 02, 2021 60.04 60.06 58.81 58.88 101,652 -1.03(-1.72%)
Mar 01, 2021 59.43 60.05 58.82 59.91 102,685 +2.20(+3.81%)
Feb 26, 2021 57.53 58.28 56.29 57.71 93,076 +0.17(+0.29%)
Feb 25, 2021 60.07 60.35 57.20 57.54 191,465 -2.92(-4.82%)
Feb 24, 2021 58.87 60.51 58.27 60.46 247,989 +1.77(+3.01%)
Feb 23, 2021 58.16 59.01 55.63 58.69 321,058 -1.76(-2.91%)
Feb 22, 2021 61.33 61.99 60.29 60.45 233,320 -1.74(-2.80%)
Feb 19, 2021 61.53 62.61 61.48 62.19 161,012 +2.04(+3.39%)
Feb 18, 2021 62.16 62.25 60.02 60.15 218,576 -3.44(-5.41%)
Feb 17, 2021 64.02 64.49 62.45 63.59 168,634 -1.40(-2.16%)
Feb 16, 2021 66.25 66.31 64.54 64.99 465,801 -0.23(-0.36%)
Feb 12, 2021 65.02 65.35 64.04 65.22 107,519 +0.21(+0.32%)
Feb 11, 2021 65.49 65.79 63.53 65.02 220,602 -0.31(-0.47%)
Feb 10, 2021 66.50 66.77 64.26 65.33 217,968 -0.31(-0.47%)
Feb 09, 2021 64.50 65.64 63.82 65.64 197,688 +1.21(+1.87%)
Feb 08, 2021 63.49 64.43 63.37 64.43 222,393 +1.64(+2.62%)
Feb 05, 2021 63.30 63.30 62.08 62.78 129,879 +0.08(+0.13%)
Feb 04, 2021 62.62 62.70 61.81 62.70 144,142 +1.20(+1.95%)
Feb 03, 2021 61.24 61.77 60.89 61.50 214,464 +0.98(+1.62%)
Feb 02, 2021 61.67 61.67 59.77 60.52 364,451 +0.59(+0.98%)
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.