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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	28.19	28.39	28.19	28.31	1,525	-0.40(-1.38%)
Sep 30, 2024	29.07	29.07	28.70	28.70	1,321	-0.44(-1.51%)
Sep 27, 2024	29.00	29.41	29.00	29.14	3,570	+0.53(+1.87%)
Sep 26, 2024	28.65	28.78	28.58	28.61	2,279	+0.65(+2.32%)
Sep 25, 2024	28.21	28.21	27.96	27.96	3,488	-0.42(-1.47%)
Sep 24, 2024	27.69	28.38	27.69	28.38	3,413	+1.00(+3.64%)
Sep 23, 2024	27.30	27.43	27.30	27.38	1,675	+0.07(+0.24%)
Sep 20, 2024	27.63	27.63	27.32	27.32	1,309	-0.54(-1.93%)
Sep 19, 2024	27.86	28.02	27.77	27.85	1,645	+0.77(+2.83%)
Sep 18, 2024	27.32	27.89	27.07	27.09	1,872	-0.19(-0.71%)
Sep 17, 2024	27.46	27.60	27.24	27.28	1,103	+0.28(+1.04%)
Sep 16, 2024	26.90	27.00	26.80	27.00	4,715	+0.03(+0.12%)
Sep 13, 2024	26.63	26.97	26.63	26.97	5,750	+0.62(+2.36%)
Sep 12, 2024	26.42	26.42	26.35	26.35	1,915	+0.06(+0.21%)
Sep 11, 2024	25.85	26.29	25.58	26.29	2,177	+0.46(+1.79%)
Sep 10, 2024	25.58	25.83	25.42	25.83	3,435	+0.01(+0.06%)
Sep 09, 2024	25.82	26.01	25.78	25.81	6,159	+0.15(+0.59%)
Sep 06, 2024	26.33	26.37	25.66	25.66	2,492	-0.66(-2.52%)
Sep 05, 2024	26.43	26.50	26.33	26.33	3,099	-0.05(-0.19%)
Sep 04, 2024	26.45	26.79	26.34	26.38	3,200	-0.28(-1.03%)
Sep 03, 2024	27.47	27.47	26.65	26.65	4,602	-1.04(-3.76%)
Aug 30, 2024	27.72	27.72	27.35	27.69	2,635	+0.36(+1.32%)
Aug 29, 2024	27.10	27.68	27.10	27.33	2,417	+0.43(+1.58%)
Aug 28, 2024	27.30	27.30	26.74	26.91	7,056	-0.58(-2.10%)
Aug 27, 2024	27.51	27.51	27.31	27.48	1,825	-0.08(-0.28%)
Aug 26, 2024	27.65	27.65	27.53	27.56	2,071	-0.02(-0.08%)
Aug 23, 2024	26.98	27.58	26.96	27.58	4,134	+0.95(+3.57%)
Aug 22, 2024	27.07	27.07	26.63	26.63	1,895	-0.40(-1.48%)
Aug 21, 2024	26.79	27.03	26.70	27.03	6,587	+0.44(+1.67%)
Aug 20, 2024	26.93	26.93	26.57	26.59	1,769	-0.40(-1.47%)
Aug 19, 2024	26.68	26.99	26.68	26.98	8,140	+0.44(+1.67%)
Aug 16, 2024	26.29	26.55	26.29	26.54	3,079	+0.27(+1.04%)
Aug 15, 2024	25.94	26.32	25.94	26.27	2,335	+0.74(+2.91%)
Aug 14, 2024	25.96	25.96	25.49	25.52	1,342	-0.41(-1.57%)
Aug 13, 2024	25.46	25.93	25.46	25.93	1,955	+0.68(+2.69%)
Aug 12, 2024	25.59	25.59	25.25	25.25	3,904	-0.32(-1.26%)
Aug 09, 2024	25.80	25.80	25.43	25.58	1,366	-0.21(-0.80%)
Aug 08, 2024	25.21	25.78	25.21	25.78	3,386	+0.90(+3.63%)
Aug 07, 2024	26.00	26.00	24.88	24.88	2,942	-0.87(-3.37%)
Aug 06, 2024	25.97	25.98	25.74	25.74	5,258	+0.25(+0.97%)
Aug 05, 2024	24.53	25.81	24.53	25.50	9,246	-0.78(-2.97%)
Aug 02, 2024	26.59	26.59	26.19	26.28	4,723	-1.20(-4.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.