Get the Stockscreener App
26.48
1.84%
-0.4972
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 March 13, 2025, is $26.48.
- 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 6.98% to $26.48 now.
- The 52-week high stock price for HAIL is $32.04, representing a 21.01% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for HAIL is $24.75, indicating a -6.52% 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $27.11 | $26.48 | $0.6328 | 3,862.0 | -1.84% |
| Mar 12, 2025 | $27.47 | $26.97 | $0.4956 | 2,530.0 | -1.13% |
| Mar 11, 2025 | $27.56 | $26.66 | $0.90 | 5,922.0 | +2.09% |
| Mar 10, 2025 | $27.37 | $26.59 | $0.78 | 4,351.0 | -3.49% |
| Mar 07, 2025 | $27.69 | $27.00 | $0.6889 | 4,187.0 | +1.80% |
| Mar 06, 2025 | $27.52 | $27.05 | $0.4699 | 3,897.0 | -1.15% |
| Mar 05, 2025 | $27.51 | $26.84 | $0.6735 | 24,322.0 | +3.77% |
| Mar 04, 2025 | $26.51 | $26.51 | $0.00 | 61.00 | -0.64% |
| Mar 03, 2025 | $28.14 | $26.68 | $1.46 | 5,237.0 | -4.16% |
| Feb 28, 2025 | $27.93 | $27.22 | $0.7092 | 17,404.0 | -0.15% |
| Feb 27, 2025 | $28.60 | $27.88 | $0.7166 | 3,411.0 | -2.23% |
| Feb 26, 2025 | $28.85 | $28.42 | $0.43 | 1,410.0 | +1.54% |
| Feb 25, 2025 | $28.17 | $27.88 | $0.29 | 2,932.0 | -0.73% |
| Feb 24, 2025 | $28.88 | $28.07 | $0.81 | 1,727.0 | -2.18% |
| Feb 21, 2025 | $29.93 | $28.92 | $1.01 | 2,269.0 | -2.92% |
| Feb 20, 2025 | $29.80 | $29.43 | $0.365 | 3,079.0 | -0.47% |
| Feb 19, 2025 | $30.07 | $29.88 | $0.1899 | 6,119.0 | -0.02% |
| Feb 18, 2025 | $29.94 | $29.53 | $0.4142 | 2,770.0 | +1.68% |
| Feb 14, 2025 | $29.67 | $29.27 | $0.4015 | 8,938.0 | +1.17% |
| Feb 13, 2025 | $29.11 | $28.44 | $0.67 | 5,314.0 | +2.39% |
| Feb 12, 2025 | $28.56 | $27.97 | $0.59 | 2,229.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $28.14 | $26.48 | $1.66 | 58,231.0 | -4.90% |
| 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% |
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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):