State Street SPDR S&P Kensho Smart Mobility ETF (HAIL)
NYSEARCA: HAIL · Real-Time Price · USD
34.73
-0.09 (-0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
HAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.84 | 35.16 | 34.73 | 34.73 | 34.73 | -0.27% | 3,695 |
| Dec 4, 2025 | 34.31 | 34.83 | 34.31 | 34.83 | 34.82 | 1.68% | 1,736 |
| Dec 3, 2025 | 33.78 | 34.25 | 33.78 | 34.25 | 34.25 | 1.90% | 757 |
| Dec 2, 2025 | 33.44 | 33.64 | 33.43 | 33.61 | 33.61 | 0.51% | 567 |
| Dec 1, 2025 | 33.50 | 33.74 | 33.30 | 33.44 | 33.44 | -1.25% | 3,564 |
| Nov 28, 2025 | 33.53 | 33.86 | 33.53 | 33.86 | 33.86 | 1.21% | 956 |
| Nov 26, 2025 | 33.37 | 33.57 | 33.37 | 33.46 | 33.46 | 0.51% | 2,654 |
| Nov 25, 2025 | 32.83 | 33.29 | 32.83 | 33.29 | 33.29 | 0.93% | 879 |
| Nov 24, 2025 | 32.35 | 32.98 | 32.35 | 32.98 | 32.98 | 3.01% | 1,363 |
| Nov 21, 2025 | 31.50 | 32.02 | 31.13 | 32.02 | 32.02 | 2.61% | 1,531 |
| Nov 20, 2025 | 32.98 | 32.98 | 31.20 | 31.20 | 31.20 | -4.07% | 7,805 |
| Nov 19, 2025 | 32.83 | 32.83 | 32.53 | 32.53 | 32.52 | -0.25% | 491 |
| Nov 18, 2025 | 32.29 | 32.77 | 32.10 | 32.61 | 32.61 | 0.09% | 6,935 |
| Nov 17, 2025 | 33.35 | 33.41 | 32.50 | 32.58 | 32.58 | -2.93% | 4,127 |
| Nov 14, 2025 | 33.17 | 34.00 | 33.17 | 33.56 | 33.56 | -1.51% | 1,444 |
| Nov 13, 2025 | 34.51 | 34.51 | 34.01 | 34.07 | 34.07 | -4.07% | 935 |
| Nov 12, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.84% | 203 |
| Nov 11, 2025 | 35.64 | 35.82 | 35.64 | 35.82 | 35.82 | -0.87% | 355 |
| Nov 10, 2025 | 36.29 | 36.31 | 36.13 | 36.13 | 36.13 | 1.96% | 1,072 |
| Nov 7, 2025 | 34.77 | 35.44 | 34.77 | 35.44 | 35.44 | 0.11% | 1,129 |
| Nov 6, 2025 | 36.21 | 36.21 | 35.21 | 35.40 | 35.40 | -2.52% | 3,231 |
| Nov 5, 2025 | 35.67 | 36.31 | 35.67 | 36.31 | 36.31 | 3.94% | 713 |
| Nov 4, 2025 | 35.50 | 35.63 | 34.92 | 34.94 | 34.94 | -4.05% | 1,294 |
| Nov 3, 2025 | 36.43 | 36.57 | 36.40 | 36.41 | 36.41 | -0.80% | 2,301 |
| Oct 31, 2025 | 36.39 | 36.71 | 36.39 | 36.71 | 36.71 | 1.27% | 1,141 |
| Oct 30, 2025 | 36.74 | 36.74 | 36.24 | 36.24 | 36.24 | -2.40% | 3,472 |
| Oct 29, 2025 | 37.09 | 37.45 | 36.73 | 37.14 | 37.13 | 0.28% | 2,465 |
| Oct 28, 2025 | 37.29 | 37.31 | 36.97 | 37.03 | 37.03 | -0.68% | 1,247 |
| Oct 27, 2025 | 37.49 | 37.49 | 37.26 | 37.29 | 37.29 | 0.87% | 1,530 |
| Oct 24, 2025 | 36.87 | 37.03 | 36.87 | 36.97 | 36.97 | 2.14% | 5,671 |
| Oct 23, 2025 | 36.09 | 36.25 | 36.09 | 36.19 | 36.19 | 1.73% | 1,044 |
| Oct 22, 2025 | 36.10 | 36.13 | 35.27 | 35.58 | 35.58 | -2.29% | 2,565 |
| Oct 21, 2025 | 36.67 | 36.67 | 36.41 | 36.41 | 36.41 | 0.05% | 7,937 |
| Oct 20, 2025 | 36.30 | 36.43 | 36.17 | 36.39 | 36.39 | 1.85% | 2,949 |
| Oct 17, 2025 | 35.82 | 35.82 | 35.68 | 35.73 | 35.73 | -1.65% | 1,641 |
| Oct 16, 2025 | 36.90 | 36.90 | 36.19 | 36.33 | 36.33 | -1.95% | 1,468 |
| Oct 15, 2025 | 37.17 | 37.38 | 36.81 | 37.05 | 37.05 | 1.26% | 3,490 |
| Oct 14, 2025 | 35.27 | 36.91 | 35.18 | 36.59 | 36.59 | 1.42% | 7,204 |
| Oct 13, 2025 | 35.65 | 36.08 | 35.61 | 36.08 | 36.08 | 4.40% | 1,908 |
| Oct 10, 2025 | 36.62 | 36.66 | 34.56 | 34.56 | 34.56 | -5.19% | 2,482 |
| Oct 9, 2025 | 36.65 | 36.71 | 36.36 | 36.45 | 36.45 | -1.62% | 3,273 |
| Oct 8, 2025 | 36.87 | 37.07 | 36.87 | 37.05 | 37.05 | 1.07% | 1,826 |
| Oct 7, 2025 | 37.26 | 37.26 | 36.65 | 36.66 | 36.66 | -2.09% | 1,951 |
| Oct 6, 2025 | 37.39 | 37.68 | 37.16 | 37.44 | 37.44 | 1.57% | 5,467 |
| Oct 3, 2025 | 36.96 | 37.07 | 36.82 | 36.86 | 36.86 | 0.88% | 2,898 |
| 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 | -0.23% | 1,883 |
| 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% | 1,471 |
| Sep 25, 2025 | 35.24 | 35.68 | 35.11 | 35.62 | 35.62 | -0.48% | 3,172 |
| Sep 24, 2025 | 36.29 | 36.29 | 35.79 | 35.79 | 35.79 | -0.66% | 3,072 |
| Sep 23, 2025 | 36.69 | 36.75 | 35.98 | 36.03 | 36.03 | -0.54% | 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 | 0.30% | 3,986 |
| 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 | 1.42% | 3,602 |
| Sep 16, 2025 | 34.45 | 34.70 | 34.26 | 34.68 | 34.63 | 0.78% | 3,663 |
| Sep 15, 2025 | 34.08 | 34.41 | 34.08 | 34.41 | 34.37 | 1.55% | 1,925 |
| Sep 12, 2025 | 33.75 | 33.97 | 33.75 | 33.89 | 33.84 | -0.45% | 1,280 |
| Sep 11, 2025 | 33.39 | 34.15 | 33.39 | 34.04 | 34.00 | 2.31% | 3,160 |
| 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% | 2,189 |
| Sep 8, 2025 | 33.05 | 33.52 | 33.05 | 33.51 | 33.47 | 0.64% | 7,479 |
| Sep 5, 2025 | 33.11 | 33.37 | 33.11 | 33.30 | 33.25 | 1.15% | 1,786 |
| Sep 4, 2025 | 32.67 | 32.92 | 32.54 | 32.92 | 32.88 | 0.48% | 3,238 |
| Sep 3, 2025 | 33.05 | 33.05 | 32.64 | 32.76 | 32.72 | -0.69% | 1,673 |
| Sep 2, 2025 | 32.56 | 32.99 | 32.54 | 32.99 | 32.95 | -1.05% | 2,232 |
| Aug 29, 2025 | 33.25 | 33.34 | 33.25 | 33.34 | 33.30 | -1.39% | 497 |
| Aug 28, 2025 | 33.72 | 33.81 | 33.72 | 33.81 | 33.77 | 0.43% | 934 |
| Aug 27, 2025 | 33.56 | 33.67 | 33.56 | 33.66 | 33.62 | -0.48% | 3,472 |
| Aug 26, 2025 | 33.52 | 33.83 | 33.52 | 33.83 | 33.78 | 0.94% | 1,080 |
| Aug 25, 2025 | 33.67 | 33.67 | 33.51 | 33.51 | 33.47 | -0.51% | 2,129 |
| Aug 22, 2025 | 33.52 | 33.70 | 33.29 | 33.69 | 33.64 | 4.11% | 1,963 |
| Aug 21, 2025 | 32.13 | 32.39 | 32.13 | 32.36 | 32.32 | 0.07% | 938 |
| Aug 20, 2025 | 32.00 | 32.33 | 32.00 | 32.33 | 32.29 | -0.73% | 1,481 |
| Aug 19, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.53 | -1.31% | 778 |
| Aug 18, 2025 | 32.93 | 33.01 | 32.93 | 33.01 | 32.96 | 0.12% | 952 |
| Aug 15, 2025 | 32.90 | 32.97 | 32.86 | 32.97 | 32.92 | 0.16% | 787 |
| Aug 14, 2025 | 32.48 | 32.91 | 32.48 | 32.91 | 32.87 | -0.66% | 2,059 |
| Aug 13, 2025 | 32.71 | 33.13 | 32.71 | 33.13 | 33.09 | 2.69% | 3,433 |
| Aug 12, 2025 | 31.84 | 32.26 | 31.84 | 32.26 | 32.22 | 2.64% | 3,244 |
| Aug 11, 2025 | 31.43 | 31.69 | 31.43 | 31.43 | 31.39 | 0.38% | 1,639 |
| Aug 8, 2025 | 31.34 | 31.43 | 31.31 | 31.31 | 31.27 | 0.76% | 903 |
| Aug 7, 2025 | 31.39 | 31.39 | 31.03 | 31.08 | 31.04 | 0.99% | 765 |
| Aug 6, 2025 | 30.80 | 30.80 | 30.62 | 30.77 | 30.73 | -0.52% | 721 |
| Aug 5, 2025 | 30.99 | 30.99 | 30.72 | 30.93 | 30.89 | 0.57% | 2,685 |
| Aug 4, 2025 | 30.79 | 30.80 | 30.68 | 30.76 | 30.72 | 1.22% | 1,800 |
| Aug 1, 2025 | 30.34 | 30.39 | 30.19 | 30.39 | 30.35 | -1.98% | 1,967 |
| Jul 31, 2025 | 31.01 | 31.31 | 30.99 | 31.00 | 30.96 | 0.07% | 2,295 |
| Jul 30, 2025 | 31.25 | 31.38 | 30.84 | 30.98 | 30.94 | -1.64% | 10,169 |
| Jul 29, 2025 | 32.51 | 32.51 | 31.49 | 31.49 | 31.45 | -2.93% | 2,384 |
| Jul 28, 2025 | 32.84 | 32.84 | 32.34 | 32.45 | 32.40 | -0.37% | 2,318 |
| Jul 25, 2025 | 32.41 | 32.56 | 32.36 | 32.56 | 32.52 | -0.14% | 4,188 |
| Jul 24, 2025 | 32.99 | 32.99 | 32.54 | 32.61 | 32.57 | -1.35% | 2,320 |
| Jul 23, 2025 | 32.88 | 33.06 | 32.88 | 33.06 | 33.01 | 1.22% | 1,784 |
| Jul 22, 2025 | 32.22 | 32.69 | 31.92 | 32.66 | 32.62 | 1.56% | 1,811 |
| Jul 21, 2025 | 32.67 | 32.90 | 32.16 | 32.16 | 32.12 | -0.97% | 2,984 |
| Jul 18, 2025 | 32.59 | 32.65 | 32.46 | 32.47 | 32.43 | 0.18% | 4,072 |
| Jul 17, 2025 | 32.15 | 32.68 | 32.15 | 32.42 | 32.37 | 1.62% | 3,058 |