SPDR S&P Kensho Smart Mobility (HAIL) Historical Stock Data
34.26 ↓0.98 (-2.78%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, HAIL is up 0.37% a day on average. There have been 18 days where SPDR S&P Kensho Smart Mobility closed green and 12 days where HAIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 34.75 | 34.26 | ↓$0.49 (-1.41%) | 34.26 | 34.79 | 2.64K |
| 2023-01-27 | 34.18 | 35.24 | ↑$1.06 (3.11%) | 34.18 | 35.71 | 9.45K |
| 2023-01-26 | 34.12 | 34.15 | ↑$0.03 (0.09%) | 33.77 | 34.18 | 2.21K |
| 2023-01-25 | 32.79 | 33.78 | ↑$0.99 (3.02%) | 32.79 | 33.81 | 4.11K |
| 2023-01-24 | 33.93 | 33.81 | ↓$0.12 (-0.36%) | 33.79 | 34.08 | 4.33K |
| 2023-01-23 | 33.23 | 34.25 | ↑$1.02 (3.07%) | 33.23 | 34.30 | 5.14K |
| 2023-01-20 | 32.36 | 33.02 | ↑$0.66 (2.03%) | 32.11 | 33.02 | 2.92K |
| 2023-01-19 | 32.70 | 32.09 | ↓$0.61 (-1.86%) | 31.87 | 32.70 | 7.48K |
| 2023-01-18 | 34.18 | 33.10 | ↓$1.08 (-3.16%) | 33.10 | 34.27 | 5.50K |
| 2023-01-17 | 33.57 | 33.60 | ↑$0.03 (0.09%) | 33.52 | 33.81 | 3.74K |
| 2023-01-13 | 32.66 | 33.42 | ↑$0.76 (2.34%) | 32.60 | 33.42 | 3.56K |
| 2023-01-12 | 32.62 | 33.10 | ↑$0.48 (1.48%) | 32.16 | 33.10 | 9.75K |
| 2023-01-11 | 31.88 | 32.37 | ↑$0.49 (1.55%) | 31.74 | 32.38 | 1.92K |
| 2023-01-10 | 31.00 | 31.74 | ↑$0.74 (2.39%) | 30.95 | 31.74 | 43.19K |
| 2023-01-09 | 30.67 | 31.05 | ↑$0.38 (1.25%) | 30.67 | 31.46 | 6.71K |
| 2023-01-06 | 29.82 | 30.27 | ↑$0.45 (1.50%) | 29.71 | 30.29 | 5.03K |
| 2023-01-05 | 29.90 | 29.78 | ↓$0.12 (-0.39%) | 29.78 | 29.90 | 3.12K |
| 2023-01-04 | 29.61 | 30.19 | ↑$0.58 (1.96%) | 29.61 | 30.27 | 7.31K |
| 2023-01-03 | 29.84 | 29.31 | ↓$0.53 (-1.77%) | 28.94 | 30.21 | 9.39K |
| 2022-12-30 | 28.86 | 29.46 | ↑$0.60 (2.08%) | 28.86 | 29.50 | 16.61K |
| 2022-12-29 | 28.51 | 29.43 | ↑$0.92 (3.23%) | 28.51 | 29.44 | 28.06K |
| 2022-12-28 | 28.63 | 28.34 | ↓$0.29 (-1.01%) | 28.24 | 28.78 | 18.85K |
| 2022-12-27 | 29.20 | 28.64 | ↓$0.56 (-1.92%) | 28.64 | 29.22 | 16.68K |
| 2022-12-23 | 29.36 | 29.44 | ↑$0.08 (0.28%) | 29.19 | 29.60 | 6.80K |
| 2022-12-22 | 30.08 | 29.42 | ↓$0.66 (-2.19%) | 28.87 | 30.08 | 11.22K |
| 2022-12-21 | 30.10 | 30.45 | ↑$0.35 (1.16%) | 30.00 | 30.51 | 8.05K |
| 2022-12-20 | 29.88 | 29.91 | ↑$0.03 (0.10%) | 29.79 | 30.38 | 7.98K |
| 2022-12-19 | 31.09 | 30.04 | ↓$1.05 (-3.39%) | 29.95 | 31.09 | 9.33K |
| 2022-12-16 | 31.45 | 31.15 | ↓$0.30 (-0.95%) | 30.98 | 31.45 | 5.14K |
| 2022-12-15 | 31.90 | 31.55 | ↓$0.35 (-1.10%) | 31.51 | 32.07 | 6.18K |
Create an account or log in to view more rows.
$HAIL the trend is your friend
until the end.
$HAIL Market is down
No worries
$HAIL Stair stepping nicely
$HAIL There is nothing wrong with a decent pullback
$HAIL i am trading for a better future!
$HAIL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$HAIL Be patient !!
$HAIL Chill out and chill some more. It's all temporary.
$HAIL buying time
added
$HAIL BULLS ALPHA
BEARS BETA