SPDR S&P Kensho Smart Mobility (HAIL) Historical Stock Data
28.78 ↑0.41 (1.43%)
As of May 2, 2024, 1:33pm EST.
Historical Data
In the past 30 trading days, HAIL is up 0.07% a day on average. There have been 17 days where SPDR S&P Kensho Smart Mobility closed green and 13 days where HAIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.83 | 28.78 | ↓$0.05 (-0.17%) | 28.66 | 28.85 | 16.08K |
| 2024-05-02 | 27.85 | 28.37 | ↑$0.52 (1.87%) | 27.85 | 28.37 | 1.80K |
| 2024-05-01 | 27.17 | 27.36 | ↑$0.19 (0.70%) | 27.17 | 27.89 | 2.89K |
| 2024-04-30 | 27.69 | 27.32 | ↓$0.37 (-1.33%) | 27.32 | 27.71 | 23.88K |
| 2024-04-29 | 27.80 | 27.97 | ↑$0.17 (0.61%) | 27.80 | 28.00 | 185.12K |
| 2024-04-26 | 27.12 | 27.57 | ↑$0.45 (1.65%) | 27.12 | 27.59 | 252.18K |
| 2024-04-25 | 26.79 | 27.09 | ↑$0.30 (1.12%) | 26.76 | 27.09 | 28.47K |
| 2024-04-24 | 27.42 | 27.30 | ↓$0.12 (-0.44%) | 27.17 | 27.52 | 45.15K |
| 2024-04-23 | 26.67 | 27.18 | ↑$0.51 (1.92%) | 26.67 | 27.31 | 3.86K |
| 2024-04-22 | 26.45 | 26.57 | ↑$0.12 (0.45%) | 26.27 | 26.70 | 7.90K |
| 2024-04-19 | 26.67 | 26.40 | ↓$0.27 (-1.02%) | 26.33 | 26.76 | 3.23K |
| 2024-04-18 | 26.94 | 26.72 | ↓$0.22 (-0.82%) | 26.72 | 27.06 | 8.66K |
| 2024-04-17 | 27.07 | 26.97 | ↓$0.10 (-0.37%) | 26.93 | 27.15 | 4.63K |
| 2024-04-16 | 27.19 | 27.23 | ↑$0.04 (0.16%) | 27.00 | 27.37 | 2.50K |
| 2024-04-15 | 28.11 | 27.45 | ↓$0.66 (-2.33%) | 27.35 | 28.11 | 6.16K |
| 2024-04-12 | 28.52 | 27.99 | ↓$0.53 (-1.87%) | 27.99 | 28.52 | 2.29K |
| 2024-04-11 | 28.73 | 28.87 | ↑$0.14 (0.50%) | 28.73 | 28.91 | 4.66K |
| 2024-04-10 | 28.80 | 28.88 | ↑$0.08 (0.27%) | 28.70 | 28.90 | 5.13K |
| 2024-04-09 | 29.35 | 29.56 | ↑$0.21 (0.72%) | 29.35 | 29.63 | 9.42K |
| 2024-04-08 | 29.24 | 29.32 | ↑$0.08 (0.26%) | 29.24 | 29.50 | 2.81K |
| 2024-04-05 | 28.95 | 29.18 | ↑$0.23 (0.79%) | 28.95 | 29.19 | 2.33K |
| 2024-04-04 | 29.92 | 29.00 | ↓$0.91 (-3.05%) | 29.00 | 29.92 | 2.28K |
| 2024-04-03 | 29.04 | 29.40 | ↑$0.36 (1.24%) | 29.04 | 29.46 | 3.63K |
| 2024-04-02 | 29.46 | 29.29 | ↓$0.17 (-0.57%) | 29.20 | 29.46 | 4.54K |
| 2024-04-01 | 30.09 | 30.02 | ↓$0.07 (-0.24%) | 29.87 | 30.10 | 5.55K |
| 2024-03-28 | 29.70 | 29.93 | ↑$0.23 (0.78%) | 29.70 | 30.01 | 5.89K |
| 2024-03-27 | 28.94 | 29.63 | ↑$0.69 (2.40%) | 28.94 | 29.64 | 4.44K |
| 2024-03-26 | 28.86 | 28.71 | ↓$0.15 (-0.52%) | 28.71 | 28.93 | 2.36K |
| 2024-03-25 | 28.68 | 28.75 | ↑$0.07 (0.26%) | 28.68 | 28.83 | 7.09K |
| 2024-03-22 | 29.04 | 28.81 | ↓$0.23 (-0.79%) | 28.81 | 29.04 | 1.51K |
Create an account or log in to view more rows.
$HAIL id rather have a dip then rip than a gap and crap
$HAIL a comeback is always more fun than an all out win!!!!
$HAIL Buying more
$HAIL come back next earning
$HAIL we want higher!!!
$HAIL 5 minute looks sexy
$HAIL the greatest stock of all time
will not bow to the shorts
oh yeah
$HAIL Algorithms are playing games
$HAIL the best advice has been no stop losses. Would have cost a fortune!!!
$HAIL somebody knows something