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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	28.93	29.55	28.93	29.49	8,460	+0.57(+1.98%)
Dec 24, 2024	28.63	29.00	28.63	28.92	3,784	+0.39(+1.37%)
Dec 23, 2024	28.34	28.57	28.20	28.53	7,690	+0.03(+0.11%)
Dec 20, 2024	27.63	28.84	27.63	28.50	3,331	+0.55(+1.98%)
Dec 19, 2024	28.31	28.47	27.89	27.95	12,932	+0.03(+0.09%)
Dec 18, 2024	29.41	29.63	27.92	27.92	6,722	-1.56(-5.29%)
Dec 17, 2024	29.13	29.53	29.13	29.48	3,957	+0.23(+0.77%)
Dec 16, 2024	28.85	29.31	28.80	29.25	6,668	+0.23(+0.78%)
Dec 13, 2024	29.11	29.12	28.76	29.03	5,577	-0.23(-0.78%)
Dec 12, 2024	29.25	29.32	29.25	29.26	4,553	-0.24(-0.82%)
Dec 11, 2024	29.36	29.50	29.18	29.50	3,437	+0.09(+0.29%)
Dec 10, 2024	29.68	29.68	29.41	29.41	2,355	-0.43(-1.46%)
Dec 09, 2024	29.73	30.49	29.73	29.85	22,445	+0.54(+1.85%)
Dec 06, 2024	28.97	29.31	28.97	29.31	3,463	+0.63(+2.18%)
Dec 05, 2024	28.86	28.90	28.68	28.68	3,231	-0.10(-0.34%)
Dec 04, 2024	28.62	28.78	28.62	28.78	3,515	+0.24(+0.85%)
Dec 03, 2024	28.64	28.66	28.52	28.54	5,169	-0.38(-1.32%)
Dec 02, 2024	29.10	29.10	28.82	28.92	5,887	-0.02(-0.06%)
Nov 29, 2024	28.72	29.04	28.72	28.93	1,430	+0.30(+1.06%)
Nov 27, 2024	28.56	28.64	28.52	28.63	5,541	+0.36(+1.26%)
Nov 26, 2024	28.74	28.74	28.27	28.27	4,380	-0.60(-2.07%)
Nov 25, 2024	28.49	29.04	28.49	28.87	5,768	+0.71(+2.53%)
Nov 22, 2024	27.63	28.16	27.61	28.16	6,190	+0.50(+1.80%)
Nov 21, 2024	27.39	27.74	27.38	27.66	3,521	+0.25(+0.91%)
Nov 20, 2024	27.37	27.41	27.17	27.41	3,170	-0.09(-0.32%)
Nov 19, 2024	27.25	27.52	27.25	27.50	3,446	-0.03(-0.10%)
Nov 18, 2024	27.29	27.72	27.27	27.53	3,300	+0.36(+1.31%)
Nov 15, 2024	27.57	27.57	27.10	27.17	5,481	-0.45(-1.63%)
Nov 14, 2024	28.08	28.08	27.62	27.62	3,368	-0.54(-1.92%)
Nov 13, 2024	28.30	28.56	28.16	28.16	1,304	-0.01(-0.04%)
Nov 12, 2024	28.47	28.47	27.89	28.17	2,128	-0.64(-2.21%)
Nov 11, 2024	28.57	28.83	28.49	28.81	6,264	+0.53(+1.88%)
Nov 08, 2024	28.09	28.28	27.97	28.28	4,548	+0.05(+0.16%)
Nov 07, 2024	28.13	28.49	28.13	28.23	2,968	+0.48(+1.75%)
Nov 06, 2024	27.62	27.75	27.45	27.75	5,317	+0.34(+1.23%)
Nov 05, 2024	27.08	27.42	27.08	27.41	1,555	+0.48(+1.79%)
Nov 04, 2024	26.91	27.23	26.91	26.93	1,810	+0.02(+0.08%)
Nov 01, 2024	26.96	27.11	26.84	26.91	1,521	+0.34(+1.27%)
Oct 31, 2024	27.04	27.04	26.52	26.57	1,082	-1.19(-4.29%)
Oct 30, 2024	27.93	28.19	27.76	27.76	1,905	-0.47(-1.66%)
Oct 29, 2024	28.23	28.27	28.19	28.23	9,672	-0.40(-1.39%)
Oct 28, 2024	28.56	28.66	28.56	28.63	4,054	+0.79(+2.85%)
Oct 25, 2024	27.79	28.14	27.79	27.83	4,612	+0.20(+0.72%)
Oct 24, 2024	27.60	27.63	27.37	27.63	1,188	+0.19(+0.70%)
Oct 23, 2024	27.69	27.69	27.44	27.44	2,542	-0.39(-1.42%)
Oct 22, 2024	27.76	27.87	27.74	27.83	3,952	+0.02(+0.09%)
Oct 21, 2024	28.02	28.02	27.67	27.81	2,471	-0.22(-0.78%)
Oct 18, 2024	28.10	28.16	28.00	28.03	2,343	+0.27(+0.97%)
Oct 17, 2024	27.89	27.89	27.71	27.76	4,976	-0.25(-0.90%)
Oct 16, 2024	27.81	28.09	27.81	28.01	4,237	+0.32(+1.17%)
Oct 15, 2024	27.91	27.94	27.69	27.69	3,293	-0.71(-2.49%)
Oct 14, 2024	28.47	28.47	28.32	28.40	4,939	-0.21(-0.72%)
Oct 11, 2024	28.18	28.60	28.18	28.60	1,318	+0.43(+1.54%)
Oct 10, 2024	28.30	28.30	28.02	28.17	2,116	-0.25(-0.87%)
Oct 09, 2024	28.36	28.42	28.36	28.42	961	+0.26(+0.91%)
Oct 08, 2024	28.34	28.34	28.01	28.16	2,608	-0.56(-1.95%)
Oct 07, 2024	28.66	28.73	28.55	28.73	1,657	+0.09(+0.32%)
Oct 04, 2024	28.24	28.63	28.24	28.63	1,338	+0.58(+2.08%)
Oct 03, 2024	28.12	28.15	27.99	28.05	2,918	-0.41(-1.45%)
Oct 02, 2024	28.33	28.46	28.26	28.46	1,800	+0.16(+0.55%)

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 following
Privacy Policy and Terms and Conditions.