Get the Stockscreener App
34.47
2.47%
-0.8735
After Hours:
34.48
0.0113
+0.03%
State Street Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History
The historical daily chart and data for State Street Spdr S P Kensho Smart Mobility Etf stock (HAIL), show that the latest closing stock price as of December 12, 2025, is $34.47.
- State Street Spdr S P Kensho Smart Mobility Etf all-time high stock price is $42.43, occurred on May 04, 2022.
- The lowest State Street Spdr S P Kensho Smart Mobility Etf stock price recorded was $21.57 on April 08, 2025. Since then, State Street Spdr S P Kensho Smart Mobility Etf's stock price has risen over 59.80% to $34.47 now.
- The 52-week high stock price for HAIL is $37.68, representing a 9.32% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for HAIL is $21.57, indicating a -37.42% decrease from the current share price, occurred on April 08, 2025.
- The closing price of State Street 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $35.35 | $34.47 | $0.8813 | 1,342.0 | -2.47% |
| Dec 11, 2025 | $35.34 | $34.93 | $0.4122 | 725.0 | +0.48% |
| Dec 10, 2025 | $35.20 | $34.52 | $0.68 | 1,502.0 | +1.55% |
| Dec 09, 2025 | $34.83 | $34.56 | $0.27 | 1,174.0 | -0.11% |
| Dec 08, 2025 | $34.69 | $34.55 | $0.1498 | 931.0 | -0.16% |
| Dec 05, 2025 | $35.16 | $34.73 | $0.4305 | 3,695.0 | -0.27% |
| Dec 04, 2025 | $34.82 | $34.31 | $0.5148 | 1,736.0 | +1.68% |
| Dec 03, 2025 | $34.25 | $33.78 | $0.4692 | 759.0 | +1.90% |
| Dec 02, 2025 | $33.64 | $33.43 | $0.21 | 567.0 | +0.50% |
| Dec 01, 2025 | $33.74 | $33.30 | $0.44 | 3,564.0 | -1.24% |
| Nov 28, 2025 | $33.86 | $33.53 | $0.3326 | 956.0 | +1.21% |
| Nov 26, 2025 | $33.57 | $33.37 | $0.20 | 2,654.0 | +0.51% |
| Nov 25, 2025 | $33.29 | $32.83 | $0.458 | 879.0 | +0.93% |
| Nov 24, 2025 | $32.98 | $32.34 | $0.635 | 1,363.0 | +3.01% |
| Nov 21, 2025 | $32.02 | $31.13 | $0.8846 | 1,531.0 | +2.61% |
| Nov 20, 2025 | $32.98 | $31.20 | $1.78 | 7,805.0 | -4.07% |
| Nov 19, 2025 | $32.83 | $32.52 | $0.3061 | 491.0 | -0.25% |
| Nov 18, 2025 | $32.77 | $32.10 | $0.67 | 6,935.0 | +0.09% |
| Nov 17, 2025 | $33.41 | $32.50 | $0.91 | 4,127.0 | -2.93% |
| Nov 14, 2025 | $34.00 | $33.17 | $0.83 | 1,444.0 | -1.51% |
State Street 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 State Street 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 State Street Spdr S P Kensho Smart Mobility Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Kensho Smart Mobility Etf Stock (HAIL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.35 | $33.30 | $2.05 | 17,337.0 | +1.79% |
| Nov, 2025 | $36.57 | $31.13 | $5.44 | 39,330.0 | -7.75% |
| Oct, 2025 | $37.68 | $34.56 | $3.12 | 73,058.0 | +3.25% |
| Sep, 2025 | $36.75 | $32.54 | $4.21 | 59,747.0 | +6.63% |
| Aug, 2025 | $33.83 | $30.19 | $3.64 | 33,966.0 | +7.55% |
| Jul, 2025 | $33.06 | $29.89 | $3.17 | 62,949.0 | +2.01% |
| Jun, 2025 | $30.50 | $27.28 | $3.22 | 52,526.0 | +9.68% |
| May, 2025 | $29.00 | $25.42 | $3.58 | 37,591.0 | +9.47% |
| Apr, 2025 | $26.41 | $21.57 | $4.84 | 113,926.0 | -1.95% |
| Mar, 2025 | $28.14 | $25.33 | $2.81 | 88,497.0 | -7.29% |
| 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% |
State Street 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% |
State Street 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):