SPDR S&P Kensho Smart Mob... (HAIL)
AMEX: HAIL
· Real-Time Price · USD
33.72
1.36 (4.21%)
At close: Aug 22, 2025, 3:59 PM
33.69
-0.10%
After-hours: Aug 22, 2025, 05:16 PM EDT
HAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 33.52 | 33.70 | 33.29 | 33.69 | 33.72 | 4.11% | 1,963 |
| Aug 21, 2025 | 32.13 | 32.39 | 32.13 | 32.36 | 32.36 | 0.09% | 938 |
| Aug 20, 2025 | 32.00 | 32.33 | 32.00 | 32.33 | 32.33 | -0.74% | 1,500 |
| Aug 19, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -1.33% | 800 |
| Aug 18, 2025 | 32.93 | 33.01 | 32.93 | 33.01 | 33.01 | 0.15% | 1,000 |
| Aug 15, 2025 | 32.90 | 32.96 | 32.86 | 32.96 | 32.96 | 0.15% | 2,059 |
| Aug 14, 2025 | 32.48 | 32.91 | 32.48 | 32.91 | 32.91 | -0.66% | 2,100 |
| Aug 13, 2025 | 32.71 | 33.13 | 32.71 | 33.13 | 33.13 | 2.70% | 3,433 |
| Aug 12, 2025 | 31.84 | 32.26 | 31.84 | 32.26 | 32.26 | 2.64% | 3,244 |
| Aug 11, 2025 | 31.43 | 31.69 | 31.43 | 31.43 | 31.43 | 0.38% | 1,639 |
| Aug 8, 2025 | 31.34 | 31.43 | 31.31 | 31.31 | 31.31 | 0.74% | 903 |
| Aug 7, 2025 | 31.39 | 31.39 | 31.03 | 31.08 | 31.08 | 1.01% | 800 |
| Aug 6, 2025 | 30.80 | 30.80 | 30.62 | 30.77 | 30.77 | -0.52% | 1,704 |
| Aug 5, 2025 | 30.99 | 30.99 | 30.72 | 30.93 | 30.93 | 0.55% | 2,700 |
| Aug 4, 2025 | 30.79 | 30.80 | 30.68 | 30.76 | 30.76 | 1.22% | 1,800 |
| Aug 1, 2025 | 30.34 | 30.39 | 30.19 | 30.39 | 30.39 | -1.97% | 2,000 |
| Jul 31, 2025 | 31.01 | 31.31 | 30.99 | 31.00 | 31.00 | 0.06% | 2,300 |
| Jul 30, 2025 | 31.25 | 31.38 | 30.83 | 30.98 | 30.98 | -1.62% | 10,200 |
| Jul 29, 2025 | 32.51 | 32.51 | 31.49 | 31.49 | 31.49 | -2.96% | 2,400 |
| Jul 28, 2025 | 32.84 | 32.84 | 32.34 | 32.45 | 32.45 | -0.34% | 2,318 |