State Street SPDR S&P Kensho Smart Mobility ETF (HAIL)

NYSEARCA: HAIL · Real-Time Price · USD

36.36

-0.69 (-1.85%)

At close: Apr 28, 2026, 4:00 PM EDT

36.36

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

HAIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.36	36.36	36.36	36.37	-	-1.85%	128
Apr 27, 2026	37.02	37.05	36.97	37.05	37.05	-0.61%	1,141
Apr 24, 2026	37.28	37.28	37.28	37.28	37.28	0.63%	448
Apr 23, 2026	37.86	37.86	36.50	37.05	37.05	-2.36%	3,751
Apr 22, 2026	39.47	39.47	37.94	37.94	37.94	-1.58%	1,327
Apr 21, 2026	38.88	39.47	38.32	38.55	38.55	0.13%	1,992
Apr 20, 2026	37.34	38.50	37.34	38.50	38.50	2.20%	2,848
Apr 17, 2026	37.50	38.03	37.50	37.67	37.67	1.84%	2,199
Apr 16, 2026	36.49	37.00	36.28	36.99	36.99	1.58%	7,078
Apr 15, 2026	36.21	36.41	36.16	36.41	36.41	0.66%	743
Apr 14, 2026	36.00	36.18	35.89	36.18	36.18	1.99%	6,919
Apr 13, 2026	34.38	35.47	34.38	35.47	35.47	2.20%	1,633
Apr 10, 2026	34.75	34.75	34.71	34.71	34.70	0.77%	455
Apr 9, 2026	34.21	34.44	34.14	34.44	34.44	0.09%	1,322
Apr 8, 2026	34.48	34.48	34.38	34.41	34.41	4.18%	502
Apr 7, 2026	33.04	33.04	32.52	33.03	33.03	-0.90%	2,504
Apr 6, 2026	32.98	33.61	32.98	33.33	33.33	0.29%	11,657
Apr 2, 2026	33.10	33.23	33.10	33.23	33.23	0.82%	496
Apr 1, 2026	32.96	32.96	32.96	32.96	32.96	1.51%	338
Mar 31, 2026	31.61	32.47	31.52	32.47	32.47	6.08%	1,235
Mar 30, 2026	31.74	31.74	30.61	30.61	30.60	-2.99%	744
Mar 27, 2026	31.53	31.55	31.53	31.55	31.55	-3.03%	634
Mar 26, 2026	33.41	33.41	32.53	32.53	32.53	-3.29%	436
Mar 25, 2026	33.62	33.64	33.62	33.64	33.64	1.38%	465
Mar 24, 2026	33.04	33.18	33.04	33.18	33.18	0.48%	693
Mar 23, 2026	33.08	33.20	32.57	33.02	33.02	3.35%	2,044
Mar 20, 2026	31.95	31.95	31.95	31.95	31.91	-3.72%	366
Mar 19, 2026	32.64	33.19	32.61	33.19	33.14	-0.09%	2,683
Mar 18, 2026	33.73	33.73	33.22	33.22	33.17	-1.72%	265
Mar 17, 2026	33.94	33.94	33.64	33.80	33.75	0.83%	2,022
Mar 16, 2026	33.52	33.52	33.52	33.52	33.48	1.22%	133
Mar 13, 2026	33.43	33.54	33.09	33.12	33.07	-1.19%	1,990
Mar 12, 2026	33.79	33.79	33.51	33.51	33.47	-1.94%	729
Mar 11, 2026	33.99	34.18	33.99	34.18	34.13	1.21%	717
Mar 10, 2026	33.81	34.33	33.77	33.77	33.72	1.05%	656
Mar 9, 2026	32.49	33.42	32.44	33.42	33.37	1.03%	750
Mar 6, 2026	33.54	33.54	33.08	33.08	33.03	-1.75%	3,412
Mar 5, 2026	33.26	33.66	33.26	33.66	33.62	-2.51%	611
Mar 4, 2026	34.33	34.53	34.33	34.53	34.48	1.77%	2,629
Mar 3, 2026	34.00	34.29	33.25	33.93	33.89	-2.92%	10,849
Mar 2, 2026	33.91	35.00	33.91	34.95	34.90	0.89%	5,698
Feb 27, 2026	34.96	34.96	34.50	34.64	34.59	-2.26%	1,052
Feb 26, 2026	35.41	35.44	35.41	35.44	35.39	0.12%	1,441
Feb 25, 2026	35.77	35.77	35.27	35.40	35.35	-0.47%	13,046
Feb 24, 2026	35.30	35.56	35.30	35.56	35.52	2.27%	670
Feb 23, 2026	34.97	35.00	34.52	34.78	34.73	-1.29%	1,453
Feb 20, 2026	34.93	35.45	34.93	35.23	35.18	-0.18%	12,274
Feb 19, 2026	35.10	35.30	34.89	35.30	35.25	-0.52%	833
Feb 18, 2026	35.48	35.48	35.48	35.48	35.43	0.57%	336
Feb 17, 2026	35.04	35.28	35.04	35.28	35.23	-0.06%	764
Feb 13, 2026	35.02	35.30	35.02	35.30	35.25	1.35%	775
Feb 12, 2026	35.83	35.83	34.83	34.83	34.78	-2.42%	480
Feb 11, 2026	36.09	36.09	35.54	35.70	35.65	0.15%	2,392
Feb 10, 2026	35.82	36.06	35.64	35.64	35.59	-0.65%	7,904
Feb 9, 2026	35.43	35.93	35.43	35.87	35.83	1.41%	9,266
Feb 6, 2026	35.11	35.38	35.11	35.38	35.33	6.01%	631
Feb 5, 2026	33.81	33.81	33.37	33.37	33.33	-3.59%	2,328
Feb 4, 2026	34.80	34.80	34.61	34.61	34.57	-1.01%	413
Feb 3, 2026	35.02	35.02	34.53	34.97	34.92	0.83%	1,798
Feb 2, 2026	34.58	34.97	34.58	34.68	34.63	-0.17%	1,300
Jan 30, 2026	35.63	35.63	34.74	34.74	34.69	-3.18%	1,558
Jan 29, 2026	36.16	36.16	35.62	35.88	35.83	-0.92%	946
Jan 28, 2026	36.36	36.36	36.17	36.21	36.17	-0.42%	1,412
Jan 27, 2026	36.08	36.37	36.08	36.37	36.32	1.46%	744
Jan 26, 2026	36.76	36.76	35.84	35.84	35.80	-2.49%	3,442
Jan 23, 2026	37.13	37.17	36.68	36.76	36.71	-2.40%	5,274
Jan 22, 2026	37.27	37.96	37.27	37.67	37.62	2.18%	5,742
Jan 21, 2026	36.83	37.13	36.10	36.86	36.82	2.31%	1,568
Jan 20, 2026	35.78	36.39	35.78	36.03	35.99	-1.94%	3,434
Jan 16, 2026	36.97	36.97	36.73	36.75	36.70	-0.16%	1,113
Jan 15, 2026	36.94	37.04	36.73	36.80	36.76	0.13%	2,434
Jan 14, 2026	36.68	36.76	36.39	36.76	36.71	0.26%	3,197
Jan 13, 2026	36.96	36.96	36.37	36.66	36.61	-0.59%	3,086
Jan 12, 2026	36.49	37.00	36.41	36.88	36.83	0.77%	1,537
Jan 9, 2026	36.64	36.85	36.45	36.60	36.55	0.40%	3,961
Jan 8, 2026	36.10	36.50	36.10	36.45	36.40	1.80%	1,255
Jan 7, 2026	36.30	36.30	35.81	35.81	35.76	-1.59%	994
Jan 6, 2026	35.68	36.38	35.68	36.38	36.33	2.47%	2,323
Jan 5, 2026	34.77	35.53	34.77	35.51	35.46	3.01%	3,572
Jan 2, 2026	33.83	34.51	33.83	34.47	34.42	3.56%	1,499
Dec 31, 2025	33.51	33.51	33.25	33.28	33.24	-0.69%	1,894
Dec 30, 2025	33.72	33.72	33.51	33.51	33.47	-0.09%	2,605
Dec 29, 2025	33.47	33.90	33.47	33.54	33.50	-1.32%	2,815
Dec 26, 2025	34.04	34.04	33.96	33.99	33.95	-0.72%	1,914
Dec 24, 2025	34.32	34.32	34.09	34.24	34.19	-0.02%	2,962
Dec 23, 2025	34.27	34.28	34.12	34.25	34.20	-0.79%	6,382
Dec 22, 2025	34.42	34.84	34.42	34.52	34.47	-0.23%	3,656
Dec 19, 2025	34.58	34.60	34.54	34.60	34.11	2.34%	1,344
Dec 18, 2025	33.78	33.95	33.78	33.80	33.33	1.79%	2,002
Dec 17, 2025	33.99	34.00	33.21	33.21	32.74	-2.16%	1,014
Dec 16, 2025	33.94	33.94	33.94	33.94	33.46	-0.18%	227
Dec 15, 2025	34.73	34.73	34.00	34.00	33.52	-1.35%	1,338
Dec 12, 2025	35.35	35.35	34.47	34.47	33.98	-2.47%	1,342
Dec 11, 2025	34.93	35.34	34.93	35.34	34.84	0.48%	725
Dec 10, 2025	34.52	35.20	34.52	35.17	34.68	1.55%	1,502
Dec 9, 2025	34.56	34.83	34.56	34.64	34.14	-0.11%	1,174
Dec 8, 2025	34.55	34.70	34.55	34.67	34.18	-0.17%	933
Dec 5, 2025	34.84	35.16	34.73	34.73	34.24	-0.27%	3,695
Dec 4, 2025	34.31	34.83	34.31	34.83	34.33	1.68%	1,736
Dec 3, 2025	33.78	34.25	33.78	34.25	33.76	1.90%	759