Get the Stockscreener App
29.77
4.16%
1.19
After Hours:
29.73
-0.04
-0.13%
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 January 03, 2025, is $29.77.
- 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 $24.75 on August 05, 2024. Since then, Spdr S P Kensho Smart Mobility Etf's stock price has risen over 20.28% to $29.77 now.
- The 52-week high stock price for HAIL is $32.04, representing a 7.63% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for HAIL is $24.75, indicating a -16.86% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $29.77 | $28.76 | $1.01 | 5,134.0 | +4.16% |
| Jan 02, 2025 | $28.96 | $28.40 | $0.5642 | 4,912.0 | +0.63% |
| Dec 31, 2024 | $29.02 | $28.35 | $0.67 | 6,109.0 | -1.06% |
| Dec 30, 2024 | $28.84 | $28.23 | $0.6142 | 5,231.0 | -0.84% |
| Dec 27, 2024 | $29.40 | $28.72 | $0.68 | 4,518.0 | -1.85% |
| Dec 26, 2024 | $29.55 | $28.93 | $0.615 | 8,460.0 | +1.98% |
| Dec 24, 2024 | $29.00 | $28.63 | $0.3669 | 3,784.0 | +1.37% |
| Dec 23, 2024 | $28.57 | $28.20 | $0.37 | 7,690.0 | +0.11% |
| Dec 20, 2024 | $28.84 | $27.63 | $1.21 | 3,331.0 | +1.98% |
| Dec 19, 2024 | $28.47 | $27.89 | $0.58 | 12,932.0 | +0.09% |
| Dec 18, 2024 | $29.63 | $27.92 | $1.71 | 6,722.0 | -5.29% |
| Dec 17, 2024 | $29.53 | $29.13 | $0.40 | 3,957.0 | +0.77% |
| Dec 16, 2024 | $29.31 | $28.80 | $0.5101 | 6,668.0 | +0.78% |
| Dec 13, 2024 | $29.12 | $28.76 | $0.36 | 5,577.0 | -0.78% |
| Dec 12, 2024 | $29.32 | $29.25 | $0.07 | 4,553.0 | -0.82% |
| Dec 11, 2024 | $29.50 | $29.18 | $0.3207 | 3,437.0 | +0.29% |
| Dec 10, 2024 | $29.68 | $29.41 | $0.2653 | 2,355.0 | -1.46% |
| Dec 09, 2024 | $30.49 | $29.73 | $0.76 | 22,445.0 | +1.85% |
| Dec 06, 2024 | $29.31 | $28.97 | $0.3389 | 3,463.0 | +2.18% |
| Dec 05, 2024 | $28.90 | $28.68 | $0.22 | 3,231.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $29.77 | $28.40 | $1.37 | 15,180.0 | +4.82% |
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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):