Indicators

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

28.81 -0.39 (-1.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	35.03	35.84	35.03	35.60	44,512	+0.49(+1.39%)
Aug 27, 2020		35.11	35.11	35.11	0	+0.12(+0.33%)
Aug 25, 2020		35.00	35.00	35.00	0	+0.63(+1.83%)
Aug 24, 2020	34.06	34.37	34.01	34.37	10,971	+0.64(+1.91%)
Aug 21, 2020	33.73	33.90	33.71	33.72	4,684	-0.15(-0.45%)
Aug 20, 2020	33.74	33.89	33.49	33.88	5,654	-0.04(-0.11%)
Aug 19, 2020	34.13	34.36	33.92	33.92	8,746	-0.06(-0.17%)
Aug 18, 2020	34.22	34.22	33.83	33.97	9,066	+0.02(+0.06%)
Aug 17, 2020	33.71	34.01	33.65	33.95	19,047	+0.41(+1.22%)
Aug 14, 2020	33.57	33.57	33.32	33.54	11,392	-0.04(-0.11%)
Aug 13, 2020	33.81	33.88	33.30	33.58	14,385	-0.12(-0.36%)
Aug 12, 2020	33.85	33.85	33.40	33.70	10,149	+0.31(+0.93%)
Aug 11, 2020	33.40	34.00	33.34	33.39	35,607	-0.05(-0.16%)
Aug 10, 2020	33.03	33.48	33.03	33.44	6,068	+0.66(+2.01%)
Aug 07, 2020	32.65	32.81	32.46	32.78	2,661	-0.06(-0.19%)
Aug 06, 2020	32.84	33.01	32.80	32.85	7,920	+0.14(+0.42%)
Aug 05, 2020	32.43	32.73	32.33	32.71	3,362	+0.58(+1.80%)
Aug 04, 2020	32.10	32.21	31.87	32.13	7,046	+0.15(+0.48%)

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.