MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAIL — State Street SPDR S&P Kensho Smart Mobility ETF
NYSE ArcaState Street SPDR S&P Kensho Smart Mobility ETF
$34.37
+0.42(+1.24%)
- O
- 34.37
- H
- 34.37
- L
- 34.31
- V
- 1.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.37
Period Return+46.24%
Period High$44.80
Period Low$23.16
Avg Daily Volume2.5K
Total Trading Days365
HAIL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.37 | $34.37 | $34.31 | $34.37 | +$0.42 | +1.24% | 1,760 | $34.35 | $34.31 $34.37 |
| Oct 1, 2026 | $33.67 | $33.97 | $33.67 | $33.95 | $-0.02 | -0.06% | 2,292 | $33.79 | $33.67 $33.97 |
| Sep 30, 2026 | $34.04 | $34.04 | $33.97 | $33.97 | +$0.08 | +0.23% | 546 | $34.07 | $33.97 $34.04 |
| Sep 29, 2026 | $33.76 | $33.89 | $33.76 | $33.89 | $-0.06 | -0.17% | 1,028 | $33.81 | $33.76 $33.89 |
| Sep 28, 2026 | $34.32 | $34.35 | $33.95 | $33.95 | $-0.75 | -2.16% | 1,940 | $34.17 | $33.95 $34.35 |
| Sep 25, 2026 | $34.54 | $34.81 | $34.54 | $34.70 | +$0.20 | +0.59% | 871 | $34.64 | $34.54 $34.81 |
| Sep 24, 2026 | $34.52 | $34.52 | $34.50 | $34.50 | $-0.27 | -0.77% | 2,170 | $34.51 | $34.50 $34.52 |
| Sep 23, 2026 | $35.02 | $35.02 | $34.76 | $34.76 | $-0.47 | -1.33% | 686 | $34.95 | $34.76 $35.02 |
| Sep 22, 2026 | $35.22 | $35.40 | $35.01 | $35.23 | +$0.13 | +0.37% | 2,418 | $35.22 | $35.01 $35.40 |
| Sep 21, 2026 | $35.10 | $35.10 | $35.10 | $35.10 | +$0.42 | +1.22% | 361 | $34.99 | $35.10 $35.10 |
| Sep 18, 2026 | $35.00 | $35.00 | $34.42 | $34.68 | $-0.22 | -0.63% | 874 | $34.78 | $34.42 $35.00 |
| Sep 17, 2026 | $34.90 | $35.04 | $34.90 | $34.90 | +$0.68 | +1.98% | 614 | $34.95 | $34.90 $35.04 |
| Sep 16, 2026 | $34.59 | $34.59 | $34.22 | $34.22 | $-0.28 | -0.82% | 684 | $34.54 | $34.22 $34.59 |
| Sep 15, 2026 | $34.65 | $34.65 | $34.50 | $34.50 | $-0.37 | -1.06% | 839 | $34.55 | $34.50 $34.65 |
| Sep 14, 2026 | $34.87 | $34.87 | $34.87 | $34.87 | $-0.34 | -0.95% | 219 | $34.78 | $34.87 $34.87 |
| Sep 11, 2026 | $35.23 | $35.41 | $35.21 | $35.21 | +$0.26 | +0.74% | 4,164 | $35.39 | $35.21 $35.41 |
| Sep 10, 2026 | $34.95 | $34.95 | $34.95 | $34.95 | $-0.32 | -0.90% | 639 | $34.90 | $34.95 $34.95 |
| Sep 9, 2026 | $35.79 | $35.79 | $35.27 | $35.27 | $-0.82 | -2.28% | 1,075 | $35.73 | $35.27 $35.79 |
| Sep 8, 2026 | $36.41 | $36.41 | $36.09 | $36.09 | $-0.14 | -0.38% | 2,750 | $36.22 | $36.09 $36.41 |
| Sep 4, 2026 | $36.00 | $36.23 | $36.00 | $36.23 | +$0.32 | +0.88% | 334 | $36.04 | $36.00 $36.23 |
| Sep 3, 2026 | $35.86 | $35.91 | $35.86 | $35.91 | +$0.38 | +1.06% | 766 | $35.90 | $35.86 $35.91 |
| Sep 2, 2026 | $35.31 | $35.53 | $35.31 | $35.53 | +$0.46 | +1.30% | 1,568 | $35.43 | $35.31 $35.53 |
| Sep 1, 2026 | $35.17 | $35.17 | $35.07 | $35.08 | $-0.71 | -1.99% | 1,494 | $35.11 | $35.07 $35.17 |
| Aug 31, 2026 | $36.05 | $36.05 | $35.71 | $35.79 | $-0.30 | -0.84% | 1,474 | $35.81 | $35.71 $36.05 |
| Aug 28, 2026 | $36.00 | $36.09 | $36.00 | $36.09 | $-0.58 | -1.57% | 1,364 | $36.06 | $36.00 $36.09 |
| Aug 27, 2026 | $36.55 | $36.67 | $36.55 | $36.67 | +$0.43 | +1.20% | 972 | $36.60 | $36.55 $36.67 |
| Aug 26, 2026 | $36.23 | $36.23 | $36.23 | $36.23 | $-0.26 | -0.70% | 375 | $36.25 | $36.23 $36.23 |
| Aug 25, 2026 | $36.34 | $36.49 | $36.34 | $36.49 | +$0.21 | +0.58% | 571 | $36.43 | $36.34 $36.49 |
| Aug 24, 2026 | $37.06 | $37.16 | $36.28 | $36.28 | $-1.23 | -3.29% | 954 | $36.57 | $36.28 $37.16 |
| Aug 21, 2026 | $37.50 | $37.51 | $37.50 | $37.51 | +$0.67 | +1.82% | 436 | $37.42 | $37.50 $37.51 |