Quantcast

SPDR S&P Kensho Smart Mobility ETF Historical Stock Prices

(ETF)
HAIL 
$28.1873
*  
0.0691
0.24%
Get HAIL Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading HAIL now


Community Rating:
View:    HAIL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.22 28.31 28.154 28.1873 1,749
07/15/2019 28.53 28.53 28.11 28.2564 268
07/12/2019 28.23 28.2519 28.198 28.198 712
07/11/2019 27.7641 27.77 27.67 27.7048 484
07/10/2019 27.8 27.9291 27.79 27.9291 960
07/09/2019 27.72 27.8 27.6792 27.7949 362
07/08/2019 27.9 27.9 27.7707 27.7707 246
07/05/2019 28.05 28.1 27.94 28.0593 833
07/03/2019 28.2 28.2 28.11 28.1247 1,044
07/02/2019 28.01 28.01 27.93 27.9598 1,448
07/01/2019 28.24 28.24 28.1354 28.1354 643
06/28/2019 27.97 28.06 27.97 28.0112 1,312
06/27/2019 27.82 27.8637 27.64 27.8637 3,206
06/26/2019 27.4273 27.4273 27.4273 27.4273 93
06/25/2019 27.16 27.16 27.16 27.16 04
06/24/2019 27.81 27.81 27.4 27.4 1,635
06/21/2019 27.7 27.71 27.6097 27.6097 422
06/20/2019 27.835 27.84 27.645 27.7327 2,950
06/19/2019 27.47 27.47 27.2708 27.3886 1,047
06/18/2019 27.459 27.5 27.3234 27.3234 859
06/17/2019 26.86 26.8862 26.7853 26.7853 1,918
06/14/2019 26.7779 26.7779 26.7779 26.7779 01
06/13/2019 26.9658 27.0584 26.9658 27.0584 110
06/12/2019 27.11 27.11 26.7671 26.7671 319
06/11/2019 27.35 27.35 27.0574 27.0574 5,697
06/10/2019 26.8 27.07 26.8 26.9302 746
06/07/2019 26.61 26.6219 26.61 26.6219 734
06/06/2019 26.56 26.56 26.2 26.42 1,455
06/05/2019 26.11 26.2652 26.11 26.2652 2,803
06/04/2019 26.0514 26.2236 26.0514 26.2236 217
06/03/2019 25.3756 25.4985 25.3183 25.3892 577
05/31/2019 25.64 25.64 25.2144 25.2237 1,209
05/30/2019 25.79 25.8066 25.79 25.8066 500
05/29/2019 25.66 25.7901 25.5708 25.7901 641
05/28/2019 25.9468 26 25.9468 25.9685 536
05/24/2019 25.8506 25.9657 25.8506 25.9657 2,471
05/23/2019 25.741 25.8055 25.6903 25.8055 1,262
05/22/2019 26.82 26.82 26.305 26.3064 825
05/21/2019 26.755 26.785 26.755 26.76 1,000
05/20/2019 26.56 26.62 26.4 26.525 3,702
05/17/2019 27.13 27.2255 26.8631 26.8631 1,907
05/16/2019 27.43 27.4695 27.43 27.4695 202
05/15/2019 27.78 27.78 27.155 27.5686 1,224
05/14/2019 27.01 27.4327 27.01 27.4327 1,265
05/13/2019 27.33 27.33 26.9714 26.9714 401
05/10/2019 28.01 28.01 27.58 27.9817 1,249
05/09/2019 28.005 28.0181 28.005 28.0181 577
05/08/2019 28.3709 28.3709 28.245 28.2569 870
05/07/2019 28.35 28.4611 28.35 28.4611 153
05/06/2019 28.88 28.96 28.88 28.9555 551
05/03/2019 29.2061 29.2893 29.2061 29.2893 218
05/02/2019 28.8601 28.9132 28.8601 28.9132 416
05/01/2019 29.01 29.14 28.9049 28.9049 1,692
04/30/2019 28.9049 29.0186 28.86 29.0186 2,038
04/29/2019 29.11 29.11 29.0293 29.0293 2,179
04/26/2019 28.97 29.104 28.97 29.104 1,059
04/25/2019 29.54 29.54 28.972 28.972 4,884
04/24/2019 29.51 29.75 29.51 29.6857 1,601
04/23/2019 29.69 29.7462 29.678 29.7462 676
04/22/2019 30 30 29.5619 29.5619 1,156
04/18/2019 29.71 29.779 29.698 29.779 5,300
04/17/2019 29.76 29.76 29.7039 29.7093 968
04/16/2019 29.5194 29.5791 29.4866 29.5791 779
04/15/2019 29.4053 29.4053 29.37 29.37 277
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for HAIL

Research Brokers before you trade

Want to trade FX?



Smart Portfolio