Get the Stockscreener App
31.89
3.27%
-1.0781
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 October 14, 2026, is $31.89.
- State Street Spdr S P Kensho Smart Mobility Etf all-time high stock price is $44.80, occurred on June 02, 2026.
- 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 47.84% to $31.89 now.
- The 52-week high stock price for HAIL is $44.80, representing a 40.49% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for HAIL is $30.60, indicating a -4.02% decrease from the current share price, occurred on March 30, 2026.
- The closing price of State Street Spdr S P Kensho Smart Mobility Etf (HAIL) stock in the beginning of 2025 was $28.58. The stock closed the year at $33.28, a gain of over 16.45% 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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $32.47 | $31.89 | $0.5818 | 2,297.0 | -3.27% |
| Oct 13, 2026 | $32.97 | $32.65 | $0.3163 | 767.0 | +0.17% |
| Oct 12, 2026 | $33.46 | $32.91 | $0.55 | 419.0 | -2.29% |
| Oct 09, 2026 | $33.89 | $33.60 | $0.289 | 2,357.0 | +0.60% |
| Oct 08, 2026 | $33.50 | $33.20 | $0.305 | 2,079.0 | -1.19% |
| Oct 07, 2026 | $33.88 | $33.73 | $0.1549 | 375.0 | -1.84% |
| Oct 06, 2026 | $34.63 | $34.52 | $0.11 | 514.0 | +0.55% |
| Oct 05, 2026 | $34.38 | $34.18 | $0.1987 | 2,813.0 | +0.35% |
| Oct 02, 2026 | $34.37 | $34.21 | $0.1606 | 1,763.0 | +0.76% |
| Oct 01, 2026 | $33.97 | $33.67 | $0.30 | 2,292.0 | -0.06% |
| Sep 30, 2026 | $34.04 | $33.97 | $0.0699 | 546.0 | +0.23% |
| Sep 29, 2026 | $33.89 | $33.76 | $0.1321 | 1,027.0 | -0.17% |
| Sep 28, 2026 | $34.35 | $33.95 | $0.40 | 1,940.0 | -2.16% |
| Sep 25, 2026 | $34.81 | $34.54 | $0.27 | 871.0 | +0.59% |
| Sep 24, 2026 | $34.52 | $34.50 | $0.0248 | 2,170.0 | -0.77% |
| Sep 23, 2026 | $35.02 | $34.76 | $0.2578 | 686.0 | -1.33% |
| Sep 22, 2026 | $35.40 | $35.01 | $0.3899 | 2,418.0 | +0.37% |
| Sep 21, 2026 | $35.10 | $35.10 | $0.00 | 360.0 | +1.22% |
| Sep 18, 2026 | $35.00 | $34.42 | $0.579 | 873.0 | -0.63% |
| Sep 17, 2026 | $35.03 | $34.90 | $0.1378 | 613.0 | +1.98% |
| Sep 16, 2026 | $34.59 | $34.22 | $0.369 | 684.0 | -0.82% |
| Sep 15, 2026 | $34.65 | $34.50 | $0.1501 | 838.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $34.63 | $31.89 | $2.74 | 15,676.0 | -6.13% |
| Sep, 2026 | $36.41 | $33.76 | $2.65 | 25,729.0 | -5.08% |
| Aug, 2026 | $38.80 | $35.71 | $3.09 | 26,671.0 | -1.82% |
| Jul, 2026 | $40.49 | $35.25 | $5.24 | 91,290.0 | -8.73% |
| Jun, 2026 | $44.80 | $37.30 | $7.50 | 75,745.0 | -8.23% |
| May, 2026 | $43.90 | $37.15 | $6.75 | 70,915.0 | +16.00% |
| Apr, 2026 | $39.47 | $32.52 | $6.95 | 48,359.0 | +15.56% |
| Mar, 2026 | $35.00 | $30.60 | $4.40 | 39,672.0 | -6.27% |
| 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% |
0.10%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):