Get the Stockscreener App
30.79
1.54%
-0.4806
After Hours:
30.83
0.0377
+0.12%
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 July 07, 2025, is $30.79.
- 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 42.76% to $30.79 now.
- The 52-week high stock price for HAIL is $32.04, representing a 4.05% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for HAIL is $21.57, indicating a -29.95% 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 |
|---|---|---|---|---|---|
| Jul 07, 2025 | $31.10 | $30.79 | $0.3078 | 1,918.0 | -1.54% |
| Jul 03, 2025 | $31.32 | $31.00 | $0.32 | 3,022.0 | +1.32% |
| Jul 02, 2025 | $30.86 | $30.43 | $0.4302 | 4,167.0 | +1.65% |
| Jul 01, 2025 | $30.36 | $29.89 | $0.4736 | 1,101.0 | -0.09% |
| Jun 30, 2025 | $30.45 | $30.38 | $0.0706 | 1,070.0 | +0.02% |
| Jun 27, 2025 | $30.50 | $30.35 | $0.145 | 1,173.0 | -0.39% |
| Jun 26, 2025 | $30.50 | $29.82 | $0.6814 | 2,380.0 | +2.67% |
| Jun 25, 2025 | $30.01 | $29.71 | $0.3032 | 2,677.0 | -0.35% |
| Jun 24, 2025 | $29.81 | $29.48 | $0.33 | 1,998.0 | +3.28% |
| Jun 23, 2025 | $28.86 | $28.71 | $0.1535 | 1,636.0 | +0.85% |
| Jun 20, 2025 | $29.04 | $28.56 | $0.48 | 3,053.0 | -0.84% |
| Jun 18, 2025 | $29.02 | $28.73 | $0.2856 | 4,385.0 | +0.84% |
| Jun 17, 2025 | $28.95 | $28.61 | $0.34 | 1,576.0 | -3.10% |
| Jun 16, 2025 | $29.60 | $29.29 | $0.31 | 3,205.0 | +2.36% |
| Jun 13, 2025 | $29.00 | $28.86 | $0.1441 | 1,225.0 | -2.48% |
| Jun 12, 2025 | $29.69 | $29.45 | $0.2435 | 2,242.0 | -0.54% |
| Jun 11, 2025 | $29.98 | $29.66 | $0.32 | 8,063.0 | +0.77% |
| Jun 10, 2025 | $29.61 | $29.30 | $0.31 | 2,685.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $31.32 | $29.89 | $1.43 | 12,126.0 | +1.33% |
| Jun, 2025 | $30.50 | $27.28 | $3.22 | 52,526.0 | +9.68% |
| May, 2025 | $29.00 | $25.42 | $3.58 | 37,591.0 | +9.47% |
| 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% |
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):