Get the Stockscreener App
28.58
0.83%
-0.24
Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History
The historical daily chart and data for Spdr S P Kensho Smart Mobility Etf stock (HAIL), show that the latest closing stock price as of May 15, 2025, is $28.58.
- Spdr S P Kensho Smart Mobility Etf all-time high stock price is $42.43, occurred on May 04, 2022.
- The lowest Spdr S P Kensho Smart Mobility Etf stock price recorded was $21.57 on April 08, 2025. Since then, Spdr S P Kensho Smart Mobility Etf's stock price has risen over 32.50% to $28.58 now.
- The 52-week high stock price for HAIL is $32.04, representing a 12.11% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for HAIL is $21.57, indicating a -24.53% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Spdr S P Kensho Smart Mobility Etf (HAIL) stock in the beginning of 2024 was $42.39. The stock closed the year at $40.32, a loss of over -4.88% for the year.
The table below shows more information about HAIL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $28.61 | $28.45 | $0.1644 | 1,613.0 | -1.24% |
| May 14, 2025 | $28.90 | $28.73 | $0.17 | 2,130.0 | +0.18% |
| May 13, 2025 | $28.79 | $28.45 | $0.34 | 1,497.0 | +0.85% |
| May 12, 2025 | $28.63 | $28.28 | $0.3505 | 3,933.0 | +4.47% |
| May 09, 2025 | $27.36 | $27.11 | $0.245 | 1,378.0 | +2.25% |
| May 08, 2025 | $26.84 | $26.70 | $0.135 | 1,370.0 | +2.69% |
| May 07, 2025 | $26.01 | $25.91 | $0.10 | 1,277.0 | -0.07% |
| May 06, 2025 | $26.07 | $25.85 | $0.215 | 745.0 | -0.40% |
| May 05, 2025 | $26.22 | $26.02 | $0.196 | 1,389.0 | -0.61% |
| May 02, 2025 | $26.37 | $25.82 | $0.55 | 3,947.0 | +3.42% |
| May 01, 2025 | $25.56 | $25.42 | $0.1384 | 1,548.0 | +0.44% |
| Apr 30, 2025 | $25.31 | $24.70 | $0.61 | 4,756.0 | -0.66% |
| Apr 29, 2025 | $25.52 | $25.37 | $0.1432 | 851.0 | +0.33% |
| Apr 28, 2025 | $25.54 | $25.25 | $0.2947 | 1,192.0 | +0.78% |
| Apr 25, 2025 | $25.20 | $25.20 | $0.0062 | 910.0 | +0.78% |
| Apr 24, 2025 | $25.00 | $24.75 | $0.2524 | 1,048.0 | +3.77% |
| Apr 23, 2025 | $24.71 | $24.09 | $0.617 | 3,017.0 | +2.51% |
| Apr 22, 2025 | $23.51 | $23.16 | $0.35 | 1,333.0 | +2.93% |
| Apr 21, 2025 | $23.09 | $22.60 | $0.49 | 1,411.0 | -2.14% |
| Apr 17, 2025 | $23.34 | $23.18 | $0.1602 | 1,405.0 | +1.04% |
| Apr 16, 2025 | $23.24 | $22.71 | $0.53 | 1,224.0 | -2.13% |
| Apr 15, 2025 | $23.70 | $23.47 | $0.2251 | 2,173.0 | -1.27% |
Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Kensho Smart Mobility Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HAIL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Kensho Smart Mobility Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $28.90 | $25.42 | $3.48 | 20,827.0 | +12.46% |
| Apr, 2025 | $26.41 | $21.57 | $4.84 | 113,926.0 | -1.95% |
| Mar, 2025 | $28.14 | $25.33 | $2.81 | 88,497.0 | -7.29% |
| Feb, 2025 | $30.07 | $27.21 | $2.86 | 75,900.0 | -1.49% |
| Jan, 2025 | $30.78 | $27.68 | $3.10 | 90,422.0 | -0.48% |
Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.49 | $27.63 | $2.86 | 122,925.0 | -0.80% |
| Nov, 2024 | $29.04 | $26.84 | $2.20 | 72,867.0 | +8.91% |
| Oct, 2024 | $28.73 | $26.52 | $2.21 | 67,212.0 | -7.44% |
| Sep, 2024 | $29.41 | $25.65 | $3.76 | 58,829.0 | +2.72% |
| Aug, 2024 | $28.93 | $24.75 | $4.18 | 80,498.0 | -3.87% |
| Jul, 2024 | $32.04 | $27.76 | $4.28 | 75,786.0 | +4.66% |
| Jun, 2024 | $29.75 | $27.33 | $2.42 | 105,690.0 | -5.59% |
| May, 2024 | $30.27 | $27.17 | $3.10 | 102,172.0 | +7.68% |
| Apr, 2024 | $30.10 | $26.27 | $3.83 | 613,990.0 | -8.72% |
| Mar, 2024 | $30.01 | $27.78 | $2.23 | 112,613.0 | +1.91% |
| Feb, 2024 | $29.87 | $27.34 | $2.54 | 145,331.0 | +5.93% |
| Jan, 2024 | $31.20 | $26.67 | $4.52 | 116,236.0 | -11.89% |
Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.18 | $28.44 | $3.74 | 175,290.0 | +11.22% |
| Nov, 2023 | $29.02 | $25.72 | $3.30 | 76,406.0 | +8.74% |
| Oct, 2023 | $30.71 | $25.68 | $5.03 | 75,012.0 | -15.72% |
| Sep, 2023 | $33.17 | $29.62 | $3.55 | 82,372.0 | -5.21% |
| Aug, 2023 | $38.93 | $31.07 | $7.86 | 128,850.0 | -16.01% |
| Jul, 2023 | $38.78 | $33.20 | $5.58 | 101,880.0 | +15.97% |
| Jun, 2023 | $34.17 | $29.28 | $4.89 | 133,838.0 | +13.34% |
| May, 2023 | $30.37 | $28.10 | $2.26 | 64,607.0 | +2.60% |
| Apr, 2023 | $31.72 | $27.84 | $3.88 | 111,097.0 | -9.56% |
| Mar, 2023 | $31.80 | $29.99 | $1.81 | 68,012.0 | +0.00% |
0.72%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):