SPDR S&P Kensho Smart Mobility (HAIL) Historical Stock Data
28.58 ↑0.18 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAIL is up 0.15% a day on average. There have been 20 days where SPDR S&P Kensho Smart Mobility closed green and 10 days where HAIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 28.55 | 28.58 | ↑$0.03 (0.11%) | 28.40 | 28.91 | 4.91K |
| 2024-12-31 | 28.81 | 28.40 | ↓$0.41 (-1.42%) | 28.37 | 29.02 | 6.11K |
| 2024-12-30 | 28.57 | 28.70 | ↑$0.13 (0.47%) | 28.23 | 28.84 | 5.23K |
| 2024-12-27 | 29.30 | 28.95 | ↓$0.35 (-1.20%) | 28.81 | 29.40 | 4.52K |
| 2024-12-26 | 29.10 | 29.49 | ↑$0.39 (1.34%) | 29.10 | 29.51 | 8.46K |
| 2024-12-24 | 28.73 | 28.92 | ↑$0.19 (0.67%) | 28.73 | 29.00 | 3.78K |
| 2024-12-23 | 28.34 | 28.53 | ↑$0.19 (0.67%) | 28.20 | 28.53 | 7.69K |
| 2024-12-20 | 27.63 | 28.50 | ↑$0.87 (3.15%) | 27.63 | 28.84 | 3.33K |
| 2024-12-19 | 28.31 | 27.95 | ↓$0.36 (-1.28%) | 27.90 | 28.47 | 12.93K |
| 2024-12-18 | 29.41 | 27.92 | ↓$1.49 (-5.07%) | 27.92 | 29.63 | 6.72K |
| 2024-12-17 | 29.13 | 29.48 | ↑$0.35 (1.20%) | 29.13 | 29.53 | 3.96K |
| 2024-12-16 | 28.85 | 29.25 | ↑$0.40 (1.40%) | 28.80 | 29.31 | 6.67K |
| 2024-12-13 | 29.11 | 29.03 | ↓$0.08 (-0.28%) | 28.76 | 29.12 | 5.58K |
| 2024-12-12 | 29.25 | 29.26 | ↑$0.01 (0.03%) | 29.25 | 29.32 | 4.55K |
| 2024-12-11 | 29.36 | 29.50 | ↑$0.15 (0.50%) | 29.23 | 29.50 | 3.44K |
| 2024-12-10 | 29.68 | 29.41 | ↓$0.27 (-0.89%) | 29.41 | 29.68 | 2.36K |
| 2024-12-09 | 29.73 | 29.85 | ↑$0.12 (0.40%) | 29.73 | 30.49 | 22.45K |
| 2024-12-06 | 28.97 | 29.31 | ↑$0.34 (1.16%) | 28.97 | 29.31 | 3.46K |
| 2024-12-05 | 28.86 | 28.68 | ↓$0.18 (-0.62%) | 28.68 | 28.90 | 3.23K |
| 2024-12-04 | 28.62 | 28.78 | ↑$0.16 (0.56%) | 28.62 | 28.78 | 3.62K |
| 2024-12-03 | 28.64 | 28.54 | ↓$0.10 (-0.36%) | 28.52 | 28.66 | 5.17K |
| 2024-12-02 | 29.10 | 28.92 | ↓$0.18 (-0.62%) | 28.82 | 29.10 | 5.89K |
| 2024-11-29 | 28.72 | 28.93 | ↑$0.21 (0.75%) | 28.72 | 29.04 | 1.43K |
| 2024-11-27 | 28.56 | 28.63 | ↑$0.07 (0.25%) | 28.52 | 28.64 | 5.54K |
| 2024-11-26 | 28.74 | 28.27 | ↓$0.47 (-1.62%) | 28.27 | 28.74 | 4.38K |
| 2024-11-25 | 28.49 | 28.87 | ↑$0.38 (1.33%) | 28.49 | 29.04 | 5.77K |
| 2024-11-22 | 27.63 | 28.16 | ↑$0.53 (1.90%) | 27.61 | 28.16 | 6.19K |
| 2024-11-21 | 27.39 | 27.66 | ↑$0.27 (0.98%) | 27.38 | 27.74 | 3.52K |
| 2024-11-20 | 27.37 | 27.41 | ↑$0.04 (0.15%) | 27.17 | 27.41 | 3.17K |
| 2024-11-19 | 27.25 | 27.50 | ↑$0.25 (0.91%) | 27.25 | 27.52 | 3.45K |
Create an account or log in to view more rows.
$HAIL no pain no gain
$HAIL HOLDING LONG AND STRONG!!!
$HAIL hold
$HAIL a comeback is always more fun than an all out win!!!!
$HAIL run it!
$HAIL we all speculate but nobody knows what going to happen.
$HAIL due for a spike!
$HAIL id rather have a dip then rip than a gap and crap
$HAIL a comeback is always more fun than an all out win!!!!
$HAIL Buying more