SPDR® S&P Kensho Smart Mobility ETF (HAIL)
28.95
-0.38
(-1.31%)
USD |
NYSEARCA |
May 10, 16:00
28.95
0.00 (0.00%)
After-Hours: 18:40
HAIL Price: 28.95 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 29.02 | 29.34 | 29.02 | 29.33 | 4194.00 |
May 08, 2024 | 28.59 | 29.06 | 28.59 | 29.06 | 2825.00 |
May 07, 2024 | 29.16 | 29.23 | 29.03 | 29.03 | 2419.00 |
May 06, 2024 | 29.08 | 29.22 | 29.08 | 29.22 | 11276.00 |
May 03, 2024 | 28.83 | 28.93 | 28.66 | 28.78 | 16081.00 |
May 02, 2024 | 27.85 | 28.37 | 27.85 | 28.37 | 1803.00 |
May 01, 2024 | 27.17 | 27.89 | 27.17 | 27.36 | 2889.00 |
Apr 30, 2024 | 27.69 | 27.71 | 27.32 | 27.32 | 23877.00 |
Apr 29, 2024 | 27.80 | 28.00 | 27.80 | 27.97 | 185120.0 |
Apr 26, 2024 | 27.12 | 27.59 | 27.12 | 27.57 | 252178.0 |
Apr 25, 2024 | 26.79 | 27.09 | 26.76 | 27.09 | 28472.00 |
Apr 24, 2024 | 27.42 | 27.52 | 27.17 | 27.30 | 45148.00 |
Apr 23, 2024 | 26.67 | 27.31 | 26.67 | 27.18 | 3855.00 |
Apr 22, 2024 | 26.45 | 26.70 | 26.27 | 26.57 | 7897.00 |
Apr 19, 2024 | 26.67 | 26.76 | 26.33 | 26.40 | 3235.00 |
Apr 18, 2024 | 26.94 | 27.06 | 26.71 | 26.72 | 8658.00 |
Apr 17, 2024 | 27.07 | 27.14 | 26.93 | 26.97 | 4628.00 |
Apr 16, 2024 | 27.19 | 27.37 | 27.00 | 27.23 | 2496.00 |
Apr 15, 2024 | 28.11 | 28.11 | 27.35 | 27.45 | 6163.00 |
Apr 12, 2024 | 28.52 | 28.52 | 27.99 | 27.99 | 2289.00 |
Apr 11, 2024 | 28.73 | 28.91 | 28.73 | 28.87 | 4663.00 |
Apr 10, 2024 | 28.80 | 29.02 | 28.70 | 28.88 | 5129.00 |
Apr 09, 2024 | 29.35 | 29.63 | 29.35 | 29.56 | 9418.00 |
Apr 08, 2024 | 29.24 | 29.50 | 29.24 | 29.32 | 2814.00 |
Apr 05, 2024 | 28.95 | 29.19 | 28.95 | 29.18 | 2331.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.42
Minimum
Mar 18 2020
70.22
Maximum
Feb 09 2021
38.47
Average
33.42
Median