SPDR S&P Kensho Smart Mobility (HAIL)

NYSE

Currency in USD

Disclaimer

30.10

-0.01(-0.02%)

Closed16:00:00

Day's Range

29.92

30.31

52 wk Range

27.84

38.93

After Hours

29.97-0.13(-0.43%)

18:30:00

HAIL Historical Data

Get free historical data for HAIL. You'll find the closing price, open, high, low, change and %change of the SPDR S&P Kensho Smart Mobility ETF for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/23/2023 - 09/23/2023

Date	Price	Open	High	Low	Vol.	Change %
09/22/2023	29.92	30.34	30.34	29.92	5.72K	-0.61%
09/21/2023	30.10	30.45	30.45	30.10	2.37K	-2.41%
09/20/2023	30.85	31.38	31.68	30.85	2.53K	-1.40%
09/19/2023	31.28	31.13	31.36	31.09	2.19K	-1.00%
09/18/2023	31.60	31.54	31.70	31.44	1.93K	-0.94%
09/15/2023	31.90	32.06	32.06	31.84	23.01K	-0.28%
09/14/2023	31.99	31.29	31.99	31.29	6.05K	+2.19%
09/13/2023	31.30	31.43	31.62	31.30	1.75K	-0.97%
09/12/2023	31.61	31.93	31.93	31.61	4.18K	0.00%
09/11/2023	31.61	31.46	31.70	31.44	2.56K	+1.15%
09/08/2023	31.25	31.23	31.26	31.17	3.24K	-0.83%
09/07/2023	31.51	31.70	31.70	31.40	2.73K	-2.00%
09/06/2023	32.15	32.31	32.31	32.02	1.38K	-1.37%
09/05/2023	32.60	32.43	32.82	32.43	4.61K	-1.01%
09/01/2023	32.93	32.93	33.17	32.88	2.21K	+1.11%
08/31/2023	32.57	32.77	32.80	32.57	4.08K	-0.23%
08/30/2023	32.65	32.56	32.76	32.44	5.65K	-0.41%
08/29/2023	32.78	31.88	32.79	31.88	3.80K	+2.53%
08/28/2023	31.97	31.87	32.04	31.76	16.81K	+1.22%
08/25/2023	31.59	31.07	31.76	31.07	1.58K	+1.28%
08/24/2023	31.19	31.87	31.92	31.19	2.19K	-2.45%
08/23/2023	31.97	31.58	32.06	31.58	2.34K	+1.05%

Highest

33.17

Change %

-5.43

Average

31.70

Difference

3.25

Lowest

29.92

Markets

US 30

33,976.00

-94.4

-0.28%

US 500

4,320.90

-9.1

-0.21%

Dow Jones

33,963.84

-106.58

-0.31%

S&P 500

4,320.06

-9.94

-0.23%

Nasdaq

13,211.81

-12.18

-0.09%

S&P 500 VIX

17.20

-0.34

-1.94%

Dollar Index

105.282

+0.238

+0.23%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	244.88	-4.23%	126.31M
AAPL	174.79	+0.49%	56.34M
AMZN	129.12	-0.16%	56.32M
AMD	96.20	+0.09%	51.94M
NVDA	416.10	+1.45%	46.43M
META	299.08	+1.13%	24.37M
MSFT	317.01	-0.79%	21.10M

Name	Last	Chg. %	Vol.
PDD	95.93	+4.08%	8.45M
SGEN	213.70	+3.54%	3.16M
ON	93.81	+3.17%	5.06M
TEAM	195.46	+2.90%	1.06M
AVGO	829.08	+2.56%	2.77M
FDS	435.82	+2.12%	428.85K
MPWR	449.29	+2.02%	425.79K

Name	Last	Chg. %	Vol.
NCLH	15.66	-7.45%	16.72M
PARA	12.64	-4.96%	5.04M
TSLA	244.88	-4.23%	126.31M
TGT	112.60	-4.02%	6.55M
ENPH	119.92	-3.95%	4.06M
TSN	51.12	-3.64%	3.40M
DVA	98.71	-3.57%	655.66K

Popular Searches

Please try another search

SPDR S&P Kensho Smart Mobility (HAIL)

HAIL Historical Data