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 (%)
Apr 29, 2022	39.13	40.05	38.32	38.33	5,956	-0.93(-2.36%)
Apr 28, 2022	38.74	39.42	37.73	39.25	13,713	+1.05(+2.74%)
Apr 27, 2022	38.25	38.96	38.14	38.21	18,865	-0.07(-0.19%)
Apr 26, 2022	39.49	39.49	38.28	38.28	7,406	-1.41(-3.56%)
Apr 25, 2022	38.85	39.79	38.73	39.70	17,464	+0.50(+1.26%)
Apr 22, 2022	39.87	40.19	39.14	39.20	9,216	-0.82(-2.06%)
Apr 21, 2022	41.70	41.90	39.88	40.02	24,707	-1.13(-2.74%)
Apr 20, 2022	41.82	41.82	41.15	41.15	9,931	-0.34(-0.83%)
Apr 19, 2022	40.46	41.57	40.46	41.49	3,849	+1.03(+2.53%)
Apr 18, 2022	40.65	40.76	40.14	40.47	10,529	-0.39(-0.95%)
Apr 14, 2022	41.49	41.49	40.86	40.86	6,093	-0.48(-1.15%)
Apr 13, 2022	40.68	41.43	40.68	41.33	10,294	+0.78(+1.93%)
Apr 12, 2022	41.24	41.78	40.44	40.55	13,685	-0.21(-0.50%)
Apr 11, 2022	40.50	41.21	40.24	40.76	10,921	-0.24(-0.58%)
Apr 08, 2022	41.68	41.68	41.00	41.00	9,090	-0.81(-1.93%)
Apr 07, 2022	42.28	42.48	40.96	41.80	14,092	-0.57(-1.35%)
Apr 06, 2022	43.30	43.32	42.11	42.38	34,490	-1.60(-3.64%)
Apr 05, 2022	45.59	45.59	43.96	43.98	7,923	-1.77(-3.88%)
Apr 04, 2022	44.72	45.77	44.63	45.75	7,024	+1.41(+3.19%)

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.