Get the Stockscreener App
33.22
1.72%
-0.5822
After Hours:
33.43
0.214
+0.64%
State Street Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History
The historical daily chart and data for State Street Spdr S P Kensho Smart Mobility Etf stock (HAIL), show that the latest closing stock price as of March 18, 2026, is $33.22.
- State Street Spdr S P Kensho Smart Mobility Etf all-time high stock price is $42.43, occurred on May 04, 2022.
- The lowest State Street Spdr S P Kensho Smart Mobility Etf stock price recorded was $21.57 on April 08, 2025. Since then, State Street Spdr S P Kensho Smart Mobility Etf's stock price has risen over 53.99% to $33.22 now.
- The 52-week high stock price for HAIL is $37.96, representing a 14.28% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for HAIL is $21.57, indicating a -35.06% decrease from the current share price, occurred on April 08, 2025.
- The closing price of State Street Spdr S P Kensho Smart Mobility Etf (HAIL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 18, 2026 | $33.73 | $33.22 | $0.514 | 265.0 | -1.72% |
| Mar 17, 2026 | $33.94 | $33.64 | $0.30 | 2,022.0 | +0.83% |
| Mar 16, 2026 | $33.52 | $33.52 | $0.00 | 133.0 | +1.22% |
| Mar 13, 2026 | $33.54 | $33.09 | $0.4499 | 1,990.0 | -1.19% |
| Mar 12, 2026 | $33.79 | $33.51 | $0.2763 | 729.0 | -1.94% |
| Mar 11, 2026 | $34.18 | $33.99 | $0.1875 | 717.0 | +1.21% |
| Mar 10, 2026 | $34.33 | $33.77 | $0.5615 | 656.0 | +1.05% |
| Mar 09, 2026 | $33.42 | $32.44 | $0.9776 | 750.0 | +1.03% |
| Mar 06, 2026 | $33.54 | $33.08 | $0.4613 | 3,412.0 | -1.75% |
| Mar 05, 2026 | $33.66 | $33.26 | $0.4044 | 611.0 | -2.51% |
| Mar 04, 2026 | $34.53 | $34.33 | $0.1998 | 2,558.0 | +1.77% |
| Mar 03, 2026 | $34.29 | $33.25 | $1.04 | 10,832.0 | -2.92% |
| Mar 02, 2026 | $35.00 | $33.91 | $1.09 | 5,698.0 | +0.89% |
| Feb 27, 2026 | $34.96 | $34.50 | $0.4598 | 1,052.0 | -2.26% |
| Feb 26, 2026 | $35.44 | $35.41 | $0.03 | 1,341.0 | +0.12% |
| Feb 25, 2026 | $35.77 | $35.27 | $0.50 | 13,046.0 | -0.47% |
| Feb 24, 2026 | $35.56 | $35.30 | $0.2629 | 670.0 | +2.26% |
| Feb 23, 2026 | $35.00 | $34.52 | $0.48 | 1,453.0 | -1.29% |
| Feb 20, 2026 | $35.45 | $34.93 | $0.52 | 12,274.0 | -0.19% |
| Feb 19, 2026 | $35.30 | $34.89 | $0.4061 | 833.0 | -0.52% |
| Feb 18, 2026 | $35.48 | $35.48 | $0.00 | 335.0 | +0.57% |
State Street 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 State Street 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 State Street Spdr S P Kensho Smart Mobility Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $35.00 | $32.44 | $2.56 | 30,638.0 | -4.11% |
| Feb, 2026 | $36.09 | $33.37 | $2.72 | 59,045.0 | -0.28% |
| Jan, 2026 | $37.96 | $33.83 | $4.13 | 48,705.0 | +4.37% |
State Street Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.35 | $33.21 | $2.14 | 42,250.0 | -1.03% |
| Nov, 2025 | $36.57 | $31.13 | $5.44 | 39,330.0 | -7.75% |
| Oct, 2025 | $37.68 | $34.56 | $3.12 | 73,058.0 | +3.25% |
| Sep, 2025 | $36.75 | $32.54 | $4.21 | 59,747.0 | +6.63% |
| Aug, 2025 | $33.83 | $30.19 | $3.64 | 33,966.0 | +7.55% |
| Jul, 2025 | $33.06 | $29.89 | $3.17 | 62,949.0 | +2.01% |
| 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% |
State Street 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% |
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):