Australia markets closed

SPDR S&P Kensho Smart Mobility ETF (HAIL)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
27.77-0.10 (-0.38%)
At close: 03:58PM EDT
28.47 +0.70 (+2.51%)
After hours: 05:29PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202428.1528.1527.6327.7727.7715,400
27 June 202427.7227.8827.7227.8827.882,200
26 June 202427.4427.8827.4427.8827.886,600
25 June 202427.6327.6327.3327.4027.406,000
24 June 202427.6527.9127.6227.6527.6510,000
24 June 20240.167 Dividend
21 June 202427.7127.7927.6627.7827.622,700
20 June 202428.2528.2927.8027.8427.6721,800
18 June 202428.3528.4628.3328.4028.233,700
17 June 202428.1928.4328.1528.4228.254,400
14 June 202428.5128.5128.1928.2728.102,700
13 June 202429.1929.1928.7928.8628.692,600
12 June 202429.2529.5929.2329.2429.067,600
11 June 202428.7928.8828.7028.8128.642,400
10 June 202428.8029.2628.8029.2029.021,300
07 June 202428.9529.2528.9529.0428.863,600
06 June 202429.4529.4529.2229.2229.041,900
05 June 202429.0629.5329.0629.5329.363,600
04 June 202429.1429.1628.8428.8628.692,200
03 June 202429.7529.7529.1529.3529.174,900
31 May 202429.3129.4228.9529.4229.242,400
30 May 202428.9229.2528.9229.2529.074,000
29 May 202428.9028.9828.9028.9828.811,800
28 May 202429.3529.6029.1629.2929.119,000
24 May 202428.9129.2828.9129.2829.103,000
23 May 202429.4529.4528.6828.8028.622,700
22 May 202429.0629.4029.0629.2729.105,800
21 May 202429.3129.3129.1029.1829.004,700
20 May 202429.6429.6429.4229.5629.382,000
17 May 202429.6529.7129.5729.5929.424,800
16 May 202429.7929.8329.7129.7129.532,700
15 May 202430.2730.2729.7329.8529.677,600
14 May 202429.9130.0029.7129.8729.692,800
13 May 202429.5929.6029.2629.3129.133,400
10 May 202429.4929.4928.9529.0128.844,100
09 May 202429.0229.3329.0229.3329.164,200
08 May 202428.5929.0728.5929.0728.892,800
07 May 202429.1629.2329.0329.0328.852,400
06 May 202429.0829.2229.0829.2229.0411,300
03 May 202428.8328.9328.6628.7828.6116,100
02 May 202427.8528.3727.8528.3728.201,800
01 May 202427.1727.8927.1727.3627.202,900
30 Apr 202427.6927.7127.3227.3227.1623,900
29 Apr 202427.8028.0027.8027.9727.80185,100
26 Apr 202427.1227.5927.1227.5727.40252,200
25 Apr 202426.7927.0926.7627.0926.9328,500
24 Apr 202427.4227.5227.1727.3027.1445,100
23 Apr 202426.6727.3126.6727.1827.023,900
22 Apr 202426.4526.7026.2726.5726.417,900
19 Apr 202426.6726.7626.3326.4026.243,200
18 Apr 202426.9427.0626.7126.7226.568,700
17 Apr 202427.0727.1526.9326.9726.814,600
16 Apr 202427.1927.3727.0027.2327.072,500
15 Apr 202428.1128.1127.3527.4527.296,200
12 Apr 202428.5228.5227.9927.9927.822,300
11 Apr 202428.7328.9128.7328.8728.704,700
10 Apr 202428.8029.0228.7028.8828.715,100
09 Apr 202429.3529.6329.3529.5629.389,400
08 Apr 202429.2429.5029.2429.3229.142,800
05 Apr 202428.9529.1928.9529.1829.002,300
04 Apr 202429.9229.9229.0029.0028.832,300
03 Apr 202429.0429.4629.0429.4029.223,600
02 Apr 202429.4629.4629.2029.2929.114,500
01 Apr 202430.0930.1029.8730.0229.845,500
28 Mar 202429.7030.0129.7029.9329.755,900
27 Mar 202428.9429.6428.9429.6329.454,400
26 Mar 202428.8628.9328.7128.7128.542,400
25 Mar 202428.6828.8328.6828.7528.587,100
22 Mar 202429.0429.0428.8128.8128.641,500
21 Mar 202429.0729.2829.0729.1829.004,700
20 Mar 202428.1728.8528.1728.8428.672,500
19 Mar 202427.8228.2627.7828.2128.041,800
18 Mar 202428.2128.2128.0428.0427.882,400
18 Mar 20240.148 Dividend
15 Mar 202427.8428.3427.8428.1327.814,800
14 Mar 202428.8528.8527.9828.1327.812,800
13 Mar 202428.9929.2228.9628.9628.645,700
12 Mar 202428.8729.2428.8729.1528.8215,200
11 Mar 202429.3329.3329.0229.0328.705,700
08 Mar 202429.6929.9529.0829.2628.935,700
07 Mar 202429.3529.5729.3529.4829.155,000
06 Mar 202429.0729.6329.0729.3028.9710,200
05 Mar 202428.9129.1128.6928.8328.506,200
04 Mar 202429.5129.6129.2029.2028.8715,000
01 Mar 202429.3929.7629.3929.6429.313,600
29 Feb 202429.5629.6429.1429.3729.046,000
28 Feb 202428.9529.2328.9029.0028.675,000
27 Feb 202428.9729.2628.9729.1928.866,500
26 Feb 202428.4728.8728.4728.7828.454,400
23 Feb 202428.6428.6428.2628.4628.1412,200
22 Feb 202428.9228.9628.5428.5828.258,900
21 Feb 202428.6729.2428.6028.6728.355,500
20 Feb 202429.1329.2828.7028.8628.545,600
16 Feb 202429.6429.8029.4529.4629.1315,200
15 Feb 202429.5029.8729.4029.8629.539,500
14 Feb 202428.6729.2428.6729.2428.917,300
13 Feb 202428.3528.4228.0028.1227.805,400
12 Feb 202428.8429.4928.8429.2628.9311,200
09 Feb 202428.5928.9628.5328.8828.5611,500
08 Feb 202428.1428.5828.0728.5128.1911,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...