Get the Stockscreener App
28.16
1.80%
0.4966
After Hours:
28.16
0.0037
+0.01%
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 November 22, 2024, is $28.16.
- 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 13.76% to $28.16 now.
- The 52-week high stock price for HAIL is $32.18, representing a 14.29% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for HAIL is $24.75, indicating a -12.10% 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 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $28.16 | $27.61 | $0.5446 | 6,190.0 | +1.80% |
| Nov 21, 2024 | $27.74 | $27.38 | $0.3649 | 3,521.0 | +0.91% |
| Nov 20, 2024 | $27.41 | $27.17 | $0.2409 | 3,170.0 | -0.32% |
| Nov 19, 2024 | $27.52 | $27.25 | $0.2654 | 3,446.0 | -0.10% |
| Nov 18, 2024 | $27.72 | $27.27 | $0.4462 | 3,300.0 | +1.31% |
| Nov 15, 2024 | $27.57 | $27.10 | $0.47 | 5,481.0 | -1.63% |
| Nov 14, 2024 | $28.08 | $27.62 | $0.4584 | 3,368.0 | -1.92% |
| Nov 13, 2024 | $28.56 | $28.16 | $0.3988 | 1,304.0 | -0.04% |
| Nov 12, 2024 | $28.47 | $27.89 | $0.5835 | 2,125.0 | -2.21% |
| Nov 11, 2024 | $28.83 | $28.49 | $0.3354 | 6,264.0 | +1.88% |
| Nov 08, 2024 | $28.28 | $27.97 | $0.3117 | 4,548.0 | +0.16% |
| Nov 07, 2024 | $28.49 | $28.13 | $0.3567 | 2,968.0 | +1.75% |
| Nov 06, 2024 | $27.75 | $27.45 | $0.3035 | 5,317.0 | +1.23% |
| Nov 05, 2024 | $27.42 | $27.08 | $0.34 | 1,555.0 | +1.79% |
| Nov 04, 2024 | $27.23 | $26.91 | $0.315 | 1,770.0 | +0.08% |
| Nov 01, 2024 | $27.11 | $26.84 | $0.2723 | 1,521.0 | +1.27% |
| Oct 31, 2024 | $27.04 | $26.52 | $0.5185 | 1,082.0 | -4.29% |
| Oct 30, 2024 | $28.19 | $27.76 | $0.4308 | 1,905.0 | -1.66% |
| Oct 29, 2024 | $28.27 | $28.19 | $0.08 | 9,672.0 | -1.39% |
| Oct 28, 2024 | $28.66 | $28.56 | $0.1049 | 4,054.0 | +2.85% |
| Oct 25, 2024 | $28.14 | $27.79 | $0.345 | 4,607.0 | +0.72% |
| Oct 24, 2024 | $27.63 | $27.37 | $0.2625 | 1,188.0 | +0.70% |
| Oct 23, 2024 | $27.69 | $27.44 | $0.25 | 2,542.0 | -1.42% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.83 | $26.84 | $1.99 | 62,038.0 | +5.98% |
| 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% |
Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $42.43 | $39.93 | $2.50 | 27,954.0 | +0.00% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):