State Street SPDR S&P Kensho Smart Mobility ETF (HAIL)
33.48
-0.40
(-1.19%)
USD |
NYSEARCA |
Oct 08, 16:00
33.50
+0.02
(+0.06%)
After-Hours: 20:00
HAIL Price : 33.48 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 33.50 | 33.50 | 33.20 | 33.48 | 2078.00 |
| Oct 07, 2026 | 33.73 | 33.88 | 33.73 | 33.88 | 375.00 |
| Oct 06, 2026 | 34.63 | 34.63 | 34.52 | 34.52 | 514.00 |
| Oct 05, 2026 | 34.18 | 34.38 | 34.18 | 34.33 | 2812.00 |
| Oct 02, 2026 | 34.37 | 34.37 | 34.21 | 34.21 | 1763.00 |
| Oct 01, 2026 | 33.67 | 33.97 | 33.67 | 33.95 | 2292.00 |
| Sep 30, 2026 | 34.04 | 34.04 | 33.97 | 33.97 | 545.00 |
| Sep 29, 2026 | 33.76 | 33.89 | 33.76 | 33.89 | 1027.00 |
| Sep 28, 2026 | 34.32 | 34.35 | 33.95 | 33.95 | 1940.00 |
| Sep 25, 2026 | 34.54 | 34.81 | 34.54 | 34.70 | 871.00 |
| Sep 24, 2026 | 34.52 | 34.52 | 34.50 | 34.50 | 2169.00 |
| Sep 23, 2026 | 35.02 | 35.02 | 34.76 | 34.76 | 686.00 |
| Sep 22, 2026 | 35.22 | 35.40 | 35.01 | 35.23 | 2418.00 |
| Sep 21, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 361.00 |
| Sep 18, 2026 | 35.00 | 35.00 | 34.42 | 34.68 | 873.00 |
| Sep 17, 2026 | 34.90 | 35.04 | 34.90 | 34.90 | 614.00 |
| Sep 16, 2026 | 34.59 | 34.59 | 34.22 | 34.22 | 684.00 |
| Sep 15, 2026 | 34.65 | 34.65 | 34.50 | 34.50 | 839.00 |
| Sep 14, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 219.00 |
| Sep 11, 2026 | 35.23 | 35.41 | 35.21 | 35.21 | 4164.00 |
| Sep 10, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 639.00 |
| Sep 09, 2026 | 35.79 | 35.79 | 35.27 | 35.27 | 1074.00 |
| Sep 08, 2026 | 36.41 | 36.41 | 36.09 | 36.09 | 2750.00 |
| Sep 04, 2026 | 36.00 | 36.23 | 36.00 | 36.23 | 334.00 |
| Sep 03, 2026 | 35.86 | 35.91 | 35.86 | 35.91 | 765.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median