SPDR S&P Kensho Smart Mobility ETF (HAIL)
NYSEARCA: HAIL · Real-Time Price · USD
28.53
+1.22 (4.47%)
At close: May 12, 2025, 4:00 PM
28.53
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
HAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.56 | 28.63 | 28.28 | 28.53 | 28.53 | 4.47% | 3,933 |
| May 9, 2025 | 27.36 | 27.36 | 27.11 | 27.31 | 27.31 | 2.25% | 1,378 |
| May 8, 2025 | 26.79 | 26.84 | 26.70 | 26.71 | 26.71 | 2.69% | 1,370 |
| May 7, 2025 | 25.99 | 26.01 | 25.91 | 26.01 | 26.01 | -0.07% | 1,277 |
| May 6, 2025 | 26.07 | 26.07 | 25.85 | 26.03 | 26.03 | -0.40% | 745 |
| May 5, 2025 | 26.02 | 26.22 | 26.02 | 26.13 | 26.13 | -0.61% | 1,389 |
| May 2, 2025 | 25.82 | 26.37 | 25.82 | 26.29 | 26.29 | 3.41% | 3,953 |
| May 1, 2025 | 25.56 | 25.56 | 25.42 | 25.42 | 25.42 | 0.44% | 1,548 |
| Apr 30, 2025 | 24.87 | 25.31 | 24.70 | 25.31 | 25.31 | -0.66% | 4,756 |
| Apr 29, 2025 | 25.37 | 25.52 | 25.37 | 25.48 | 25.48 | 0.33% | 851 |
| Apr 28, 2025 | 25.25 | 25.55 | 25.25 | 25.40 | 25.40 | 0.78% | 1,194 |
| Apr 25, 2025 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | 0.79% | 910 |
| Apr 24, 2025 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 3.77% | 1,048 |
| Apr 23, 2025 | 24.30 | 24.71 | 24.09 | 24.09 | 24.09 | 2.51% | 3,017 |
| Apr 22, 2025 | 23.16 | 23.51 | 23.16 | 23.50 | 23.50 | 2.93% | 1,333 |
| Apr 21, 2025 | 23.05 | 23.09 | 22.60 | 22.84 | 22.84 | -2.14% | 1,411 |
| Apr 17, 2025 | 23.18 | 23.34 | 23.18 | 23.34 | 23.34 | 1.04% | 1,405 |
| Apr 16, 2025 | 23.24 | 23.24 | 22.71 | 23.09 | 23.09 | -2.13% | 1,224 |
| Apr 15, 2025 | 23.70 | 23.70 | 23.48 | 23.60 | 23.60 | -1.28% | 2,173 |
| Apr 14, 2025 | 23.97 | 24.04 | 23.51 | 23.90 | 23.90 | 1.76% | 2,310 |
| Apr 11, 2025 | 23.11 | 23.49 | 22.77 | 23.49 | 23.49 | 2.09% | 4,955 |
| Apr 10, 2025 | 23.64 | 23.64 | 22.47 | 23.01 | 23.01 | -5.73% | 15,526 |
| Apr 9, 2025 | 21.77 | 24.49 | 21.75 | 24.41 | 24.41 | 11.72% | 15,352 |
| Apr 8, 2025 | 23.79 | 23.79 | 21.57 | 21.85 | 21.85 | -4.37% | 9,546 |
| Apr 7, 2025 | 21.87 | 24.02 | 21.74 | 22.85 | 22.85 | -0.81% | 20,451 |
| Apr 4, 2025 | 23.44 | 23.44 | 22.61 | 23.03 | 23.03 | -6.29% | 13,361 |
| Apr 3, 2025 | 25.09 | 25.09 | 24.57 | 24.58 | 24.58 | -6.80% | 5,308 |
| Apr 2, 2025 | 25.58 | 26.41 | 25.58 | 26.37 | 26.37 | 1.38% | 5,563 |
| Apr 1, 2025 | 25.79 | 26.16 | 25.39 | 26.01 | 26.01 | 0.77% | 2,660 |
| Mar 31, 2025 | 25.33 | 25.81 | 25.33 | 25.81 | 25.81 | -0.32% | 4,613 |
| Mar 28, 2025 | 26.40 | 26.40 | 25.83 | 25.90 | 25.90 | -3.65% | 3,260 |
| Mar 27, 2025 | 26.86 | 26.95 | 26.79 | 26.88 | 26.88 | -1.44% | 1,745 |
| Mar 26, 2025 | 27.67 | 27.67 | 27.10 | 27.27 | 27.27 | -1.63% | 6,129 |
| Mar 25, 2025 | 27.74 | 27.78 | 27.65 | 27.72 | 27.72 | -0.03% | 1,917 |
| Mar 24, 2025 | 27.52 | 27.75 | 27.52 | 27.73 | 27.73 | 1.74% | 2,213 |
| Mar 21, 2025 | 26.76 | 27.26 | 26.76 | 27.26 | 27.18 | 0.15% | 1,823 |
| Mar 20, 2025 | 27.36 | 27.38 | 27.14 | 27.21 | 27.14 | -1.96% | 1,799 |
| Mar 19, 2025 | 27.68 | 28.00 | 27.50 | 27.76 | 27.68 | 1.13% | 2,153 |
| Mar 18, 2025 | 27.60 | 27.60 | 27.45 | 27.45 | 27.37 | -1.32% | 2,231 |
| Mar 17, 2025 | 27.22 | 27.83 | 27.22 | 27.82 | 27.74 | 2.32% | 4,061 |
| Mar 14, 2025 | 26.81 | 27.19 | 26.81 | 27.19 | 27.11 | 2.68% | 2,531 |
| Mar 13, 2025 | 27.11 | 27.11 | 26.48 | 26.48 | 26.40 | -1.84% | 3,862 |
| Mar 12, 2025 | 27.47 | 27.47 | 26.97 | 26.97 | 26.90 | -1.13% | 2,530 |
| Mar 11, 2025 | 27.18 | 27.56 | 26.66 | 27.28 | 27.20 | 2.09% | 5,922 |
| Mar 10, 2025 | 27.09 | 27.37 | 26.59 | 26.72 | 26.65 | -3.49% | 4,351 |
| Mar 7, 2025 | 27.18 | 27.69 | 27.00 | 27.69 | 27.61 | 1.81% | 4,187 |
| Mar 6, 2025 | 27.17 | 27.52 | 27.05 | 27.20 | 27.12 | -1.15% | 3,897 |
| Mar 5, 2025 | 26.84 | 27.51 | 26.84 | 27.51 | 27.44 | 3.77% | 24,332 |
| Mar 4, 2025 | 26.24 | 26.82 | 25.79 | 26.51 | 26.44 | -0.64% | 10,520 |
| Mar 3, 2025 | 28.14 | 28.14 | 26.68 | 26.68 | 26.61 | -4.16% | 5,238 |