SPDR S&P Kensho Smart Mob... (HAIL)
AMEX: HAIL
· Real-Time Price · USD
36.83
0.29 (0.79%)
At close: Oct 03, 2025, 3:59 PM
36.86
0.08%
After-hours: Oct 03, 2025, 06:25 PM EDT
HAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 36.50 | 36.54 | 36.23 | 36.54 | 36.54 | 1.47% | 4,466 |
| Oct 1, 2025 | 35.18 | 36.08 | 35.18 | 36.01 | 36.01 | 1.29% | 5,047 |
| Sep 30, 2025 | 35.44 | 35.55 | 35.36 | 35.55 | 35.55 | -0.22% | 1,900 |
| Sep 29, 2025 | 35.53 | 35.63 | 35.53 | 35.63 | 35.63 | -0.03% | 937 |
| Sep 26, 2025 | 35.59 | 35.64 | 35.57 | 35.64 | 35.64 | 0.06% | 1,500 |
| Sep 25, 2025 | 35.24 | 35.68 | 35.11 | 35.62 | 35.62 | -0.47% | 3,200 |
| Sep 24, 2025 | 36.29 | 36.29 | 35.79 | 35.79 | 35.79 | -0.67% | 3,100 |
| Sep 23, 2025 | 36.69 | 36.75 | 35.98 | 36.03 | 36.03 | -0.52% | 3,643 |
| Sep 22, 2025 | 35.67 | 36.28 | 35.67 | 36.22 | 36.22 | 0.95% | 3,434 |
| Sep 19, 2025 | 35.80 | 35.90 | 35.66 | 35.88 | 35.83 | 0.31% | 4,000 |
| Sep 18, 2025 | 35.39 | 35.77 | 35.38 | 35.77 | 35.72 | 1.71% | 3,639 |
| Sep 17, 2025 | 34.75 | 35.51 | 34.65 | 35.17 | 35.12 | 1.41% | 3,602 |
| Sep 16, 2025 | 34.45 | 34.70 | 34.26 | 34.68 | 34.63 | 0.78% | 3,700 |
| Sep 15, 2025 | 34.08 | 34.41 | 34.08 | 34.41 | 34.37 | 1.53% | 1,925 |
| Sep 12, 2025 | 33.75 | 33.97 | 33.75 | 33.89 | 33.84 | -0.44% | 1,300 |
| Sep 11, 2025 | 33.39 | 34.15 | 33.39 | 34.04 | 34.00 | 2.31% | 3,200 |
| Sep 10, 2025 | 33.69 | 33.69 | 33.27 | 33.27 | 33.23 | -1.10% | 2,316 |
| Sep 9, 2025 | 33.59 | 33.64 | 33.37 | 33.64 | 33.60 | 0.39% | 2,200 |
| Sep 8, 2025 | 33.05 | 33.52 | 33.05 | 33.51 | 33.47 | 0.63% | 7,500 |
| Sep 5, 2025 | 33.11 | 33.37 | 33.11 | 33.30 | 33.25 | 1.15% | 1,800 |
Page 1 of 98