Get the Stockscreener App
28.42
1.37%
-0.394
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 February 11, 2025, is $28.42.
- 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 14.83% to $28.42 now.
- The 52-week high stock price for HAIL is $32.04, representing a 12.73% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for HAIL is $24.75, indicating a -12.92% 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 |
|---|---|---|---|---|---|
| Feb 11, 2025 | $28.56 | $28.42 | $0.139 | 948.0 | -1.37% |
| Feb 10, 2025 | $28.99 | $28.79 | $0.203 | 2,373.0 | +0.61% |
| Feb 07, 2025 | $29.00 | $28.53 | $0.47 | 3,666.0 | -0.58% |
| Feb 06, 2025 | $28.81 | $28.64 | $0.17 | 1,561.0 | +1.38% |
| Feb 05, 2025 | $28.46 | $28.34 | $0.1109 | 2,354.0 | -0.23% |
| Feb 04, 2025 | $28.48 | $28.24 | $0.2432 | 1,083.0 | +2.53% |
| Feb 03, 2025 | $27.96 | $27.21 | $0.75 | 6,313.0 | -1.72% |
| Jan 31, 2025 | $28.98 | $28.27 | $0.71 | 2,490.0 | -1.21% |
| Jan 30, 2025 | $28.65 | $28.32 | $0.3264 | 2,256.0 | +1.46% |
| Jan 29, 2025 | $28.45 | $28.13 | $0.3189 | 3,429.0 | -0.70% |
| Jan 28, 2025 | $28.40 | $27.96 | $0.4375 | 3,771.0 | +0.20% |
| Jan 27, 2025 | $28.68 | $28.17 | $0.5086 | 1,991.0 | -2.19% |
| Jan 24, 2025 | $29.32 | $28.97 | $0.3464 | 1,703.0 | +0.36% |
| Jan 23, 2025 | $28.87 | $28.64 | $0.23 | 8,912.0 | +0.10% |
| Jan 22, 2025 | $29.15 | $28.84 | $0.31 | 5,906.0 | -1.33% |
| Jan 21, 2025 | $29.24 | $28.78 | $0.46 | 3,857.0 | +1.00% |
| Jan 17, 2025 | $29.16 | $28.93 | $0.2315 | 3,639.0 | +0.14% |
| Jan 16, 2025 | $29.03 | $28.87 | $0.16 | 2,103.0 | -0.06% |
| Jan 15, 2025 | $28.93 | $28.81 | $0.12 | 1,938.0 | +2.47% |
| Jan 14, 2025 | $28.46 | $28.01 | $0.45 | 1,986.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $29.00 | $27.21 | $1.79 | 19,246.0 | +0.55% |
| 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% |
0.36%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):