State Street SPDR S&P Kensho Smart Mobility ETF (NY:HAIL)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	33.10	33.23	33.10	33.23	497	+0.27(+0.82%)
Apr 01, 2026	32.96	32.96	32.96	32.96	339	+0.49(+1.51%)
Mar 31, 2026	31.61	32.47	31.52	32.47	1,235	+1.86(+6.08%)
Mar 30, 2026	31.74	31.74	30.60	30.60	745	-0.94(-2.99%)
Mar 27, 2026	31.53	31.55	31.53	31.55	635	-0.99(-3.03%)
Mar 26, 2026	33.41	33.41	32.53	32.53	436	-1.11(-3.29%)
Mar 25, 2026	33.62	33.64	33.62	33.64	555	+0.46(+1.38%)
Mar 24, 2026	33.04	33.18	33.04	33.18	694	+0.16(+0.48%)
Mar 23, 2026	33.08	33.20	32.57	33.02	2,045	+1.07(+3.35%)
Mar 20, 2026	31.95	31.95	31.95	31.95	367	-1.23(-3.72%)
Mar 19, 2026	32.64	33.19	32.61	33.19	2,684	-0.03(-0.09%)
Mar 18, 2026	33.73	33.73	33.22	33.22	265	-0.58(-1.72%)
Mar 17, 2026	33.94	33.94	33.64	33.80	2,023	+0.28(+0.83%)
Mar 16, 2026	33.52	33.52	33.52	33.52	134	+0.41(+1.22%)
Mar 13, 2026	33.43	33.54	33.09	33.12	1,990	-0.40(-1.19%)
Mar 12, 2026	33.79	33.79	33.51	33.51	730	-0.66(-1.94%)
Mar 11, 2026	33.99	34.18	33.99	34.18	717	+0.41(+1.21%)
Mar 10, 2026	33.81	34.33	33.77	33.77	657	+0.35(+1.05%)
Mar 09, 2026	32.49	33.42	32.44	33.42	750	+0.34(+1.03%)
Mar 06, 2026	33.53	33.54	33.08	33.08	3,413	-0.59(-1.75%)
Mar 05, 2026	33.26	33.66	33.26	33.66	612	-0.87(-2.51%)
Mar 04, 2026	34.33	34.53	34.33	34.53	2,629	+0.60(+1.77%)
Mar 03, 2026	34.00	34.29	33.25	33.93	10,850	-1.02(-2.92%)
Mar 02, 2026	33.91	35.00	33.91	34.95	5,699	+0.31(+0.89%)
Feb 27, 2026	34.96	34.96	34.50	34.64	1,052	-0.80(-2.26%)
Feb 26, 2026	35.41	35.44	35.41	35.44	1,441	+0.04(+0.12%)
Feb 25, 2026	35.77	35.77	35.27	35.40	13,047	-0.17(-0.47%)
Feb 24, 2026	35.30	35.56	35.30	35.56	671	+0.79(+2.26%)
Feb 23, 2026	34.97	35.00	34.52	34.78	1,455	-0.46(-1.29%)
Feb 20, 2026	34.93	35.45	34.93	35.23	12,274	-0.07(-0.19%)
Feb 19, 2026	35.10	35.30	34.89	35.30	833	-0.18(-0.52%)
Feb 18, 2026	35.48	35.48	35.48	35.48	336	+0.20(+0.57%)
Feb 17, 2026	35.04	35.28	35.04	35.28	764	-0.02(-0.06%)
Feb 13, 2026	35.02	35.30	35.02	35.30	775	+0.47(+1.35%)
Feb 12, 2026	35.83	35.83	34.83	34.83	480	-0.86(-2.42%)
Feb 11, 2026	36.09	36.09	35.54	35.69	2,392	+0.05(+0.15%)
Feb 10, 2026	35.82	36.06	35.64	35.64	7,904	-0.23(-0.65%)
Feb 09, 2026	35.43	35.93	35.43	35.87	9,266	+0.50(+1.41%)
Feb 06, 2026	35.11	35.37	35.11	35.37	631	+2.01(+6.01%)
Feb 05, 2026	33.81	33.81	33.37	33.37	2,318	-1.24(-3.59%)
Feb 04, 2026	34.80	34.80	34.61	34.61	413	-0.35(-1.01%)
Feb 03, 2026	35.02	35.02	34.53	34.97	1,798	+0.29(+0.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.