SPDR S&P Kensho Smart Mobility ETF (HAIL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1843 | -3.928026534 | 30.15 | 30.15 | 28.24 | 2348 | 29.17210407 | SP |
| 4 | 0.9257 | 3.30135520685 | 28.04 | 32.04 | 27.63 | 4347 | 29.32866185 | SP |
| 12 | 0.1357 | 0.470690253208 | 28.83 | 32.04 | 27.3292 | 4740 | 28.95488006 | SP |
| 26 | 1.1057 | 3.9687724336 | 27.86 | 32.04 | 26.27 | 9327 | 28.28098218 | SP |
| 52 | -7.0643 | -19.606716625 | 36.03 | 38.9303 | 25.68 | 7289 | 29.23988953 | SP |
| 156 | -27.8743 | -49.0399366643 | 56.84 | 64.23 | 25.68 | 12002 | 43.91578919 | SP |
| 260 | 0.2157 | 0.750260869565 | 28.75 | 71.43 | 15.7 | 21307 | 52.63821886 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 28.9657 | 0.39 | 1.38 | 28.96 | 29 | 28.58 | 1685 |
| 1721946600 | 28.5728 | -0.04 | -0.15 | 28.5 | 29.12 | 28.24 | 1948 |
| 1721860200 | 28.615 | -1.16 | -3.90 | 29.36 | 29.53 | 28.615 | 4081 |
| 1721773800 | 29.7768 | -0.23 | -0.77 | 29.82 | 29.82 | 29.7768 | 1374 |
| 1721687400 | 30.0092 | 0.49 | 1.67 | 29.88 | 30.02 | 29.743 | 2269 |
| 1721428200 | 29.5158 | -0.85 | -2.79 | 30.15 | 30.15 | 29.5158 | 2068 |
| 1721341800 | 30.3625 | -0.56 | -1.80 | 30.97 | 31.41 | 30.3625 | 1378 |
| 1721255400 | 30.9197 | -1.12 | -3.50 | 31.5 | 31.59 | 30.8401 | 1691 |
| 1721169000 | 32.04 | 0.96 | 3.09 | 31.18 | 32.04 | 31.16 | 6895 |
| 1721082600 | 31.0792 | 0.24 | 0.77 | 30.92 | 31.16 | 30.625 | 4993 |
| 1720823400 | 30.8424 | 0.83 | 2.78 | 30.11 | 31.035 | 30.11 | 6954 |
| 1720737000 | 30.0083 | 0.65 | 2.21 | 29.63 | 30.0916 | 29.63 | 5488 |
| 1720650600 | 29.3588 | 0.55 | 1.90 | 28.92 | 29.3588 | 28.92 | 3676 |
| 1720564200 | 28.8103 | -0.01 | -0.03 | 28.78 | 28.85 | 28.64 | 2386 |
| 1720477800 | 28.8189 | 0.26 | 0.91 | 28.65 | 28.97 | 28.65 | 4927 |
| 1720218600 | 28.5583 | -0.07 | -0.23 | 28.58 | 28.58 | 28.28 | 5255 |
| 1720040640 | 28.6247 | 0.51 | 1.83 | 28.26 | 28.765 | 28.26 | 5302 |
| 1719959400 | 28.11 | 0.3 | 1.08 | 27.81 | 28.12 | 27.81 | 4247 |
| 1719873000 | 27.8101 | 0.04 | 0.13 | 27.94 | 27.94 | 27.76 | 2233 |
| 1719613800 | 27.7735 | -0.1 | -0.38 | 28.04 | 28.15 | 27.63 | 15422 |
| 1719527400 | 27.8781 | -0 | -0.01 | 27.72 | 27.8781 | 27.72 | 2218 |
| 1719441000 | 27.88 | 0.48 | 1.75 | 27.44 | 27.88 | 27.44 | 6639 |
| 1719354600 | 27.4 | -0.25 | -0.90 | 27.63 | 27.63 | 27.3292 | 6020 |
| 1719268200 | 27.65 | -0.13 | -0.48 | 27.65 | 27.91 | 27.62 | 10004 |
| 1719009000 | 27.7845 | -0.06 | -0.20 | 27.83 | 27.83 | 27.65 | 2722 |
| 1718922600 | 27.8407 | -0.56 | -1.97 | 28.25 | 28.29 | 27.7967 | 21778 |
| 1718749800 | 28.4014 | -0.02 | -0.08 | 28.35 | 28.46 | 28.33 | 3743 |
| 1718663400 | 28.4245 | 0.15 | 0.53 | 28.19 | 28.4337 | 28.15 | 4377 |
| 1718404200 | 28.2733 | -0.59 | -2.04 | 28.51 | 28.51 | 28.19 | 2677 |
| 1718317800 | 28.8632 | -0.38 | -1.29 | 29.19 | 29.19 | 28.79 | 2630 |
| 1718231400 | 29.24 | 0.43 | 1.48 | 29.25 | 29.59 | 29.23 | 7631 |
| 1718145000 | 28.8129 | -0.39 | -1.33 | 28.95 | 28.95 | 28.6985 | 2421 |
| 1718058600 | 29.2003 | 0.16 | 0.56 | 28.8 | 29.26 | 28.8 | 1256 |
| 1717799400 | 29.0385 | -0.18 | -0.62 | 28.95 | 29.25 | 28.95 | 3499 |
| 1717713000 | 29.22 | -0.31 | -1.06 | 29.45 | 29.45 | 29.22 | 1867 |
| 1717626600 | 29.5335 | 0.67 | 2.32 | 29.06 | 29.5335 | 29.06 | 3642 |
| 1717540200 | 28.8641 | -0.48 | -1.65 | 29.14 | 29.16 | 28.84 | 2164 |
| 1717453800 | 29.3485 | -0.07 | -0.24 | 29.75 | 29.75 | 29.1466 | 4888 |
| 1717194600 | 29.4183 | 0.17 | 0.59 | 29.31 | 29.4183 | 28.9459 | 2355 |
| 1717108200 | 29.2455 | 0.27 | 0.92 | 28.92 | 29.2455 | 28.92 | 4018 |
| 1717021800 | 28.98 | -0.31 | -1.06 | 28.9 | 29 | 28.9 | 1781 |
| 1716935400 | 29.29 | 0.01 | 0.04 | 29.35 | 29.6 | 29.1565 | 8960 |
| 1716589800 | 29.2785 | 0.48 | 1.67 | 28.91 | 29.28 | 28.91 | 3021 |
| 1716503400 | 28.7976 | -0.48 | -1.63 | 29.45 | 29.45 | 28.685 | 2582 |
| 1716417000 | 29.2748 | 0.09 | 0.32 | 29.06 | 29.4 | 29.06 | 5774 |
| 1716330600 | 29.18 | -0.38 | -1.27 | 29.35 | 29.35 | 29.103 | 4731 |
| 1716244200 | 29.5561 | -0.04 | -0.13 | 29.62 | 29.64 | 29.4201 | 1959 |
| 1715985000 | 29.5947 | -0.11 | -0.38 | 29.65 | 29.71 | 29.5701 | 4825 |
| 1715898600 | 29.709 | -0.14 | -0.48 | 29.85 | 29.85 | 29.69 | 2708 |
| 1715812200 | 29.8533 | -0.02 | -0.06 | 30.27 | 30.27 | 29.7285 | 7633 |
| 1715725800 | 29.8698 | 0.56 | 1.92 | 29.91 | 30 | 29.7104 | 2798 |
| 1715639400 | 29.3085 | 0.3 | 1.02 | 29.21 | 29.6 | 29.21 | 3413 |
| 1715380200 | 29.0113 | -0.32 | -1.10 | 29.49 | 29.49 | 28.95 | 4073 |
| 1715293800 | 29.3344 | 0.27 | 0.93 | 29.11 | 29.335 | 29.0161 | 4194 |
| 1715207400 | 29.0647 | 0.04 | 0.13 | 28.59 | 29.0647 | 28.59 | 2825 |
| 1715121000 | 29.0267 | -0.19 | -0.66 | 29.2 | 29.2314 | 29.0267 | 2421 |
| 1715034600 | 29.2197 | 0.44 | 1.52 | 29.08 | 29.22 | 29.08 | 11276 |
| 1714775400 | 28.7809 | 0.41 | 1.43 | 28.83 | 28.93 | 28.6601 | 16081 |
| 1714689000 | 28.3743 | 1.01 | 3.70 | 27.96 | 28.3743 | 27.8543 | 1803 |
| 1714602600 | 27.3615 | 0.04 | 0.15 | 27.17 | 27.89 | 27.17 | 2889 |
| 1714516200 | 27.3204 | -0.65 | -2.32 | 27.69 | 27.7111 | 27.3204 | 23877 |
| 1714429800 | 27.9699 | 0.4 | 1.46 | 27.8 | 28 | 27.8 | 185120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
