Get the Stockscreener App
36.99
1.58%
0.5768
After Hours:
36.99
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 April 16, 2026, is $36.99.
- 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 71.49% to $36.99 now.
- The 52-week high stock price for HAIL is $37.96, representing a 2.62% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for HAIL is $22.60, indicating a -38.90% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 16, 2026 | $37.00 | $36.28 | $0.72 | 7,078.0 | +1.58% |
| Apr 15, 2026 | $36.41 | $36.16 | $0.2532 | 743.0 | +0.66% |
| Apr 14, 2026 | $36.18 | $35.89 | $0.29 | 6,919.0 | +1.99% |
| Apr 13, 2026 | $35.47 | $34.38 | $1.09 | 1,633.0 | +2.20% |
| Apr 10, 2026 | $34.75 | $34.70 | $0.0464 | 455.0 | +0.77% |
| Apr 09, 2026 | $34.44 | $34.13 | $0.3053 | 1,322.0 | +0.09% |
| Apr 08, 2026 | $34.48 | $34.38 | $0.095 | 502.0 | +4.18% |
| Apr 07, 2026 | $33.04 | $32.52 | $0.52 | 2,504.0 | -0.90% |
| Apr 06, 2026 | $33.61 | $32.98 | $0.63 | 11,657.0 | +0.30% |
| Apr 02, 2026 | $33.23 | $33.10 | $0.1268 | 496.0 | +0.82% |
| Apr 01, 2026 | $32.96 | $32.96 | $0.00 | 338.0 | +1.51% |
| Mar 31, 2026 | $32.47 | $31.52 | $0.9464 | 1,235.0 | +6.08% |
| Mar 30, 2026 | $31.74 | $30.60 | $1.14 | 744.0 | -2.99% |
| Mar 27, 2026 | $31.55 | $31.53 | $0.0181 | 634.0 | -3.03% |
| Mar 26, 2026 | $33.41 | $32.53 | $0.8776 | 436.0 | -3.29% |
| Mar 25, 2026 | $33.64 | $33.62 | $0.0193 | 465.0 | +1.38% |
| Mar 24, 2026 | $33.18 | $33.04 | $0.1392 | 693.0 | +0.48% |
| Mar 23, 2026 | $33.20 | $32.57 | $0.6299 | 2,044.0 | +3.35% |
| Mar 20, 2026 | $31.95 | $31.95 | $0.00 | 366.0 | -3.72% |
| Mar 19, 2026 | $33.19 | $32.61 | $0.5768 | 2,682.0 | -0.09% |
| Mar 18, 2026 | $33.73 | $33.22 | $0.514 | 265.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $37.00 | $32.52 | $4.48 | 40,725.0 | +13.93% |
| 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% |
0.27%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):