Dark

HAIL
State Street SPDR S&P Kensho Smart Mobility ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:51 PM EDT

33.95USD0.000%(0.00)1,762

33.21Bid 35.40Ask 2.19Spread

Pre-market

0.00USD-100.000%(-33.95)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

34.21USD+0.764%(+0.26)3

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	33.6700	33.970000	33.6700	33.9500	-0.062%	2,292	0.000%
2026-09-30	34.0408	34.040800	33.9709	33.9709	+0.233%	546	-0.062%
2026-09-29	33.7600	33.892100	33.7600	33.8921	-0.170%	1,028	+0.171%
2026-09-28	34.3200	34.349900	33.9499	33.9499	-2.157%	1,940	+0.000%
2026-09-25	34.5400	34.810000	34.5400	34.6985	+0.589%	871	-2.157%
2026-09-24	34.5200	34.520000	34.4952	34.4952	-0.768%	2,170	-1.581%
2026-09-23	35.0200	35.020000	34.7622	34.7622	-1.328%	686	-2.336%
2026-09-22	35.2200	35.400000	35.0101	35.2300	+0.366%	2,418	-3.633%
2026-09-21	35.1014	35.101400	35.1014	35.1014	+1.224%	361	-3.280%
2026-09-18	35.0000	35.000000	34.4210	34.6770	-0.631%	874	-2.096%
2026-09-17	34.9000	35.035000	34.8972	34.8972	+1.976%	614	-2.714%
2026-09-16	34.5900	34.590000	34.2210	34.2210	-0.818%	684	-0.792%
2026-09-15	34.6500	34.650100	34.5000	34.5032	-1.059%	839	-1.603%
2026-09-14	34.8710	34.872500	34.8710	34.8725	-0.952%	219	-2.645%
2026-09-11	35.2300	35.411000	35.2078	35.2078	+0.738%	4,164	-3.573%
2026-09-10	34.9497	34.949700	34.9497	34.9497	-0.897%	639	-2.860%
2026-09-09	35.7900	35.790000	35.2662	35.2662	-2.275%	1,075	-3.732%
2026-09-08	36.4100	36.410000	36.0872	36.0872	-0.381%	2,750	-5.922%
2026-09-04	36.0000	36.225100	36.0000	36.2251	+0.883%	334	-6.280%
2026-09-03	35.8600	35.908100	35.8600	35.9081	+1.058%	766	-5.453%
2026-09-02	35.3100	35.532000	35.3100	35.5320	+1.298%	1,568	-4.452%
2026-09-01	35.1700	35.170000	35.0700	35.0766	-1.986%	1,494	-3.212%
2026-08-31	36.0500	36.050000	35.7100	35.7873	-0.844%	1,474	-5.134%
2026-08-28	36.0000	36.092000	36.0000	36.0920	-1.572%	1,364	-5.935%
2026-08-27	36.5500	36.668500	36.5500	36.6685	+1.200%	972	-7.414%
2026-08-26	36.2336	36.233600	36.2336	36.2336	-0.703%	375	-6.302%
2026-08-25	36.3401	36.490000	36.3401	36.4900	+0.579%	571	-6.961%
2026-08-24	37.0600	37.159900	36.2800	36.2800	-3.288%	954	-6.422%
2026-08-21	37.5001	37.513600	37.5001	37.5136	+1.818%	436	-9.499%
2026-08-20	37.1410	37.141000	36.6800	36.8436	-1.381%	862	-7.854%
2026-08-19	37.0300	37.500000	36.8710	37.3596	+0.173%	1,415	-9.126%
2026-08-18	37.2600	37.295000	37.2600	37.2950	-3.036%	417	-8.969%
2026-08-17	38.6000	38.600000	38.4626	38.4626	-0.819%	1,910	-11.732%
2026-08-14	38.5800	38.780300	38.5800	38.7803	+0.977%	232	-12.456%
2026-08-13	38.3684	38.405200	38.2500	38.4052	+0.228%	1,871	-11.601%
2026-08-12	38.7100	38.800000	38.3177	38.3177	+0.072%	442	-11.399%
2026-08-11	38.1200	38.620000	38.1200	38.2900	+0.594%	1,707	-11.335%
2026-08-10	38.0640	38.064000	38.0640	38.0640	-1.150%	311	-10.808%
2026-08-07	38.4000	38.506900	38.2610	38.5069	+3.263%	943	-11.834%
2026-08-06	37.9410	37.941000	37.2800	37.2900	-0.351%	2,573	-8.957%
2026-08-05	37.9200	37.920000	37.4100	37.4212	-2.023%	3,489	-9.276%
2026-08-04	37.4000	38.300000	37.4000	38.1937	+2.874%	2,873	-11.111%
2026-08-03	36.3200	37.200000	36.3200	37.1265	+1.904%	1,494	-8.556%
2026-07-31	36.0700	36.450000	36.0700	36.4329	+0.063%	526	-6.815%
2026-07-30	35.9499	36.410000	35.9499	36.4100	+3.291%	632	-6.756%
2026-07-29	35.3200	35.320000	35.2500	35.2500	-2.627%	441	-3.688%
2026-07-28	35.5056	36.201000	35.5056	36.2010	+0.057%	1,461	-6.218%
2026-07-27	35.7200	36.180200	35.6600	36.1802	+2.120%	1,174	-6.164%
2026-07-24	35.4290	35.429000	35.4290	35.4290	-2.062%	174	-4.175%
2026-07-23	36.0000	36.175000	36.0000	36.1750	-2.021%	264	-6.151%
2026-07-22	36.9700	37.415000	36.9212	36.9212	-0.931%	823	-8.047%
2026-07-21	36.9100	37.400000	36.9100	37.2683	+2.662%	585	-8.904%
2026-07-20	36.3000	36.301900	36.3000	36.3019	-0.455%	469	-6.479%
2026-07-17	35.8100	36.554400	35.8100	36.4680	-0.389%	914	-6.905%
2026-07-16	36.9600	36.960000	36.5250	36.6105	-2.386%	1,545	-7.267%
2026-07-15	37.8400	38.020000	37.5052	37.5052	+0.640%	981	-9.479%
2026-07-14	37.4000	37.400000	36.9457	37.2666	+0.870%	68,842	-8.900%
2026-07-13	37.4800	37.480000	36.9450	36.9450	-2.362%	694	-8.107%
2026-07-10	38.1100	38.110000	37.8386	37.8386	-0.849%	2,596	-10.277%
2026-07-09	37.7800	38.330000	37.7800	38.1627	+1.739%	833	-11.039%
2026-07-08	36.8404	37.510500	36.8404	37.5105	-0.277%	1,548	-9.492%
2026-07-07	37.8100	37.810000	37.6147	37.6147	-4.415%	975	-9.743%
2026-07-06	39.3900	39.630000	39.3400	39.3523	+2.274%	2,109	-13.728%
2026-07-02	40.3250	40.325000	38.2000	38.4772	-3.150%	3,668	-11.766%
2026-07-01	40.4950	40.495000	39.7286	39.7286	-0.519%	575	-14.545%
2026-06-30	39.0000	39.935700	39.0000	39.9357	+3.187%	1,512	-14.988%
2026-06-29	37.8300	38.702400	37.8300	38.7024	+2.971%	2,252	-12.279%
2026-06-26	37.3700	37.585900	37.3000	37.5859	-0.539%	1,196	-9.674%
2026-06-25	38.1800	38.180000	37.7100	37.7897	-0.080%	1,375	-10.161%
2026-06-24	38.3000	38.320000	37.6900	37.8200	-2.299%	1,852	-10.233%
2026-06-23	38.7300	39.540000	38.7100	38.7100	-3.394%	6,235	-12.297%
2026-06-22	40.4400	40.440000	40.0700	40.0700	-1.403%	2,016	-15.273%
2026-06-18	40.1500	40.640000	39.9900	40.6400	+2.893%	1,485	-16.462%
2026-06-17	40.1450	40.635000	39.4900	39.4975	-1.246%	39,180	-14.045%
2026-06-16	40.3800	40.530000	39.9959	39.9959	-2.386%	642	-15.116%
2026-06-15	41.3600	41.360000	40.9737	40.9737	+2.281%	813	-17.142%
2026-06-12	39.8900	40.195000	39.5000	40.0600	+0.426%	3,395	-15.252%
2026-06-11	38.8300	39.890000	38.8000	39.8900	+3.574%	1,662	-14.891%
2026-06-10	38.8701	38.870100	38.5136	38.5136	-2.858%	604	-11.849%
2026-06-09	39.6469	39.646900	39.6469	39.6469	-2.885%	352	-14.369%
2026-06-08	41.3800	41.380000	40.8247	40.8247	+1.443%	1,804	-16.840%
2026-06-05	41.1950	41.195000	39.9900	40.2440	-8.014%	2,063	-15.640%
2026-06-04	42.6600	43.890000	42.6600	43.7500	+0.402%	1,379	-22.400%
2026-06-03	44.1800	44.180000	43.5748	43.5748	-2.342%	1,107	-22.088%
2026-06-02	44.8000	44.800000	44.4813	44.6200	+3.041%	1,903	-23.913%
2026-06-01	43.3290	43.510100	43.0000	43.3032	-0.497%	2,944	-21.599%
2026-05-29	43.7800	43.780000	42.6001	43.5195	-0.239%	3,448	-21.989%
2026-05-28	42.5900	43.900000	42.5900	43.6237	+2.620%	32,730	-22.175%
2026-05-27	42.1600	42.510000	42.0950	42.5100	+1.190%	2,948	-20.136%
2026-05-26	41.3600	42.300000	41.3600	42.0100	+3.397%	3,047	-19.186%
2026-05-22	39.6500	40.670000	39.6500	40.6300	+2.617%	2,350	-16.441%
2026-05-21	38.7400	39.593800	38.7400	39.5938	+2.942%	1,609	-14.254%
2026-05-20	38.4800	38.489000	38.4410	38.4624	+3.210%	980	-11.732%
2026-05-19	37.1500	37.541000	37.1500	37.2660	-2.514%	1,113	-8.898%
2026-05-18	39.3400	39.340000	38.2269	38.2269	-2.706%	740	-11.188%
2026-05-15	39.0300	39.560000	39.0300	39.2900	-2.768%	2,179	-13.591%
2026-05-14	39.9000	40.615000	39.9000	40.4083	+0.528%	1,329	-15.983%
2026-05-13	39.9000	40.355000	39.9000	40.1960	+3.826%	1,640	-15.539%
2026-05-12	39.0900	39.090000	38.3400	38.7147	-1.714%	1,843	-12.307%
2026-05-11	38.5000	39.660000	38.5000	39.3897	+2.354%	2,463	-13.810%
2026-05-08	38.0600	38.483700	37.8901	38.4837	+1.218%	2,383	-11.781%
2026-05-07	38.8900	38.890000	38.0205	38.0205	-2.475%	2,031	-10.706%
2026-05-06	38.0500	38.985400	38.0500	38.9854	+2.986%	1,284	-12.916%
2026-05-05	37.4450	37.855200	37.4450	37.8552	+1.526%	1,959	-10.316%
2026-05-04	37.8300	37.830000	37.2861	37.2861	-0.982%	4,500	-8.947%
2026-05-01	37.3800	37.670000	37.2900	37.6560	+0.372%	752	-9.842%
2026-04-30	36.5850	37.516600	36.5850	37.5166	+3.471%	622	-9.507%
2026-04-29	36.1400	36.258200	36.1400	36.2582	-0.292%	256	-6.366%
2026-04-28	36.3645	36.364500	36.3645	36.3645	-1.850%	132	-6.640%
2026-04-27	37.0200	37.050000	36.9710	37.0500	-0.613%	1,141	-8.367%
2026-04-24	37.2784	37.278400	37.2784	37.2784	+0.629%	448	-8.928%
2026-04-23	37.8600	37.860000	36.5000	37.0453	-2.364%	3,752	-8.355%
2026-04-22	39.4700	39.470000	37.9424	37.9424	-1.576%	1,327	-10.522%
2026-04-21	38.8800	39.470000	38.3200	38.5500	+0.130%	1,993	-11.933%
2026-04-20	37.3400	38.500000	37.3400	38.5000	+2.202%	2,849	-11.818%
2026-04-17	37.5000	38.030000	37.5000	37.6705	+1.840%	2,199	-9.876%
2026-04-16	36.4900	37.000000	36.2800	36.9900	+1.584%	7,079	-8.218%
2026-04-15	36.2100	36.413200	36.1600	36.4132	+0.658%	743	-6.765%
2026-04-14	35.9950	36.180000	35.8900	36.1753	+1.989%	6,921	-6.151%
2026-04-13	34.3800	35.469800	34.3800	35.4698	+2.204%	1,733	-4.285%
2026-04-10	34.7500	34.751300	34.7049	34.7049	+0.768%	455	-2.175%
2026-04-09	34.2100	34.440300	34.1350	34.4403	+0.094%	1,322	-1.424%
2026-04-08	34.4750	34.475000	34.3800	34.4080	+4.184%	503	-1.331%
2026-04-07	33.0400	33.040000	32.5200	33.0262	-0.898%	2,504	+2.797%
2026-04-06	32.9800	33.610000	32.9800	33.3253	+0.296%	12,068	+1.875%
2026-04-02	33.1000	33.226800	33.1000	33.2268	+0.821%	497	+2.177%
2026-04-01	32.9563	32.956300	32.9563	32.9563	+1.509%	339	+3.015%
2026-03-31	31.6100	32.466400	31.5200	32.4664	+6.082%	1,235	+4.570%
2026-03-30	31.7400	31.740000	30.6049	30.6049	-2.990%	745	+10.930%
2026-03-27	31.5300	31.548100	31.5300	31.5481	-3.029%	635	+7.613%
2026-03-26	33.4110	33.411000	32.5334	32.5334	-3.288%	436	+4.354%
2026-03-25	33.6200	33.639300	33.6200	33.6393	+1.384%	555	+0.924%
2026-03-24	33.0410	33.180200	33.0410	33.1802	+0.477%	694	+2.320%
2026-03-23	33.0810	33.199900	32.5700	33.0226	+3.351%	2,044	+2.808%
2026-03-20	31.9520	31.952000	31.9520	31.9520	-3.717%	367	+6.253%
2026-03-19	32.6400	33.186800	32.6100	33.1856	-0.092%	2,684	+2.303%
2026-03-18	33.7300	33.730000	33.2160	33.2160	-1.723%	265	+2.210%
2026-03-17	33.9400	33.940000	33.6400	33.7982	+0.826%	2,023	+0.449%
2026-03-16	33.5212	33.521200	33.5212	33.5212	+1.224%	134	+1.279%
2026-03-13	33.4300	33.539900	33.0900	33.1159	-1.187%	1,990	+2.519%
2026-03-12	33.7900	33.790000	33.5137	33.5137	-1.942%	730	+1.302%
2026-03-11	33.9900	34.177500	33.9900	34.1775	+1.211%	717	-0.666%
2026-03-10	33.8100	34.330000	33.7685	33.7685	+1.050%	657	+0.537%
2026-03-09	32.4900	33.417600	32.4400	33.4176	+1.032%	750	+1.593%
2026-03-06	33.5350	33.537533	33.0762	33.0762	-1.747%	3,413	+2.642%
2026-03-05	33.2600	33.664400	33.2600	33.6644	-2.506%	612	+0.848%
2026-03-04	34.3300	34.529800	34.3300	34.5298	+1.769%	2,629	-1.679%
2026-03-03	34.0000	34.290000	33.2500	33.9296	-2.916%	10,850	+0.060%
2026-03-02	33.9100	35.000000	33.9100	34.9487	+0.891%	5,699	-2.858%
2026-02-27	34.9600	34.960000	34.5002	34.6400	-2.257%	1,052	-1.992%
2026-02-26	35.4100	35.440000	35.4100	35.4400	+0.125%	1,441	-4.204%
2026-02-25	35.7700	35.770000	35.2700	35.3959	-0.470%	13,047	-4.085%
2026-02-24	35.3000	35.562900	35.3000	35.5629	+2.265%	671	-4.535%
2026-02-23	34.9700	35.000000	34.5200	34.7754	-1.293%	1,454	-2.374%
2026-02-20	34.9300	35.450000	34.9300	35.2308	-0.185%	12,274	-3.635%
2026-02-19	35.1000	35.296100	34.8900	35.2961	-0.518%	833	-3.814%
2026-02-18	35.4799	35.479900	35.4799	35.4799	+0.570%	336	-4.312%
2026-02-17	35.0400	35.278900	35.0400	35.2789	-0.056%	764	-3.767%
2026-02-13	35.0200	35.298800	35.0200	35.2988	+1.347%	775	-3.821%
2026-02-12	35.8300	35.830000	34.8298	34.8298	-2.423%	480	-2.526%
2026-02-11	36.0900	36.090000	35.5400	35.6946	+0.154%	2,392	-4.888%
2026-02-10	35.8200	36.060000	35.6397	35.6397	-0.651%	7,904	-4.741%
2026-02-09	35.4300	35.930000	35.4300	35.8732	+1.410%	9,266	-5.361%
2026-02-06	35.1100	35.374500	35.1100	35.3745	+6.010%	631	-4.027%
2026-02-05	33.8100	33.810000	33.3691	33.3691	-3.590%	2,328	+1.741%
2026-02-04	34.7995	34.799500	34.6118	34.6118	-1.010%	413	-1.912%
2026-02-03	35.0200	35.020000	34.5300	34.9650	+0.829%	1,798	-2.903%
2026-02-02	34.5800	34.972500	34.5800	34.6774	-0.172%	1,300	-2.098%
2026-01-30	35.6250	35.625000	34.7371	34.7371	-3.183%	1,558	-2.266%
2026-01-29	36.1600	36.160000	35.6200	35.8792	-0.922%	946	-5.377%
2026-01-28	36.3600	36.360000	36.1700	36.2130	-0.422%	1,412	-6.249%
2026-01-27	36.0800	36.366300	36.0800	36.3663	+1.457%	744	-6.644%
2026-01-26	36.7600	36.760000	35.8439	35.8439	-2.495%	3,442	-5.284%
2026-01-23	37.1300	37.170000	36.6810	36.7610	-2.402%	5,274	-7.647%
2026-01-22	37.2700	37.959900	37.2700	37.6657	+2.175%	5,742	-9.865%
2026-01-21	36.8300	37.130000	36.0950	36.8638	+2.305%	1,568	-7.904%
2026-01-20	35.7800	36.390000	35.7800	36.0332	-1.939%	3,434	-5.781%
2026-01-16	36.9700	36.970000	36.7300	36.7458	-0.159%	1,113	-7.608%
2026-01-15	36.9400	37.036000	36.7300	36.8043	+0.128%	2,434	-7.755%
2026-01-14	36.6800	36.757200	36.3900	36.7572	+0.260%	3,197	-7.637%
2026-01-13	36.9600	36.960000	36.3744	36.6620	-0.591%	3,086	-7.397%
2026-01-12	36.4900	37.000000	36.4106	36.8799	+0.772%	1,537	-7.944%
2026-01-09	36.6400	36.710000	36.4490	36.5973	+0.401%	3,582	-7.234%
2026-01-08	36.1000	36.500000	36.1000	36.4513	+1.806%	1,255	-6.862%
2026-01-07	36.3000	36.300000	35.8045	35.8045	-1.586%	994	-5.180%
2026-01-06	35.6800	36.381500	35.6800	36.3815	+2.470%	2,323	-6.683%
2026-01-05	34.7700	35.530000	34.7700	35.5046	+3.012%	3,572	-4.379%
2026-01-02	33.8300	34.510000	33.8300	34.4664	+3.558%	1,499	-1.498%
2025-12-31	33.5100	33.510000	33.2540	33.2822	-0.691%	1,894	+2.006%
2025-12-30	33.7200	33.720000	33.5139	33.5139	-0.089%	2,605	+1.301%
2025-12-29	33.4700	33.900000	33.4700	33.5436	-1.323%	2,815	+1.212%
2025-12-26	34.0400	34.040000	33.9600	33.9934	-0.713%	1,914	-0.128%
2025-12-24	34.3200	34.320000	34.0900	34.2376	-0.023%	2,962	-0.840%
2025-12-23	34.2700	34.280000	34.1200	34.2455	-0.787%	6,382	-0.863%
2025-12-22	34.4200	34.840800	34.4200	34.5170	-0.229%	3,656	-1.643%
2025-12-19	34.5750	34.596300	34.5400	34.5963	+2.343%	1,344	-1.868%
2025-12-18	33.7819	33.954000	33.7819	33.8044	+1.791%	2,002	+0.431%
2025-12-17	33.9900	34.000100	33.2095	33.2095	-2.157%	1,014	+2.230%
2025-12-16	33.9416	33.941600	33.9416	33.9416	-0.183%	227	+0.025%
2025-12-15	34.7300	34.730000	34.0037	34.0037	-1.349%	1,338	-0.158%
2025-12-12	35.3500	35.350000	34.4687	34.4687	-2.472%	1,342	-1.505%
2025-12-11	34.9300	35.342200	34.9300	35.3422	+0.482%	725	-3.939%
2025-12-10	34.5200	35.200000	34.5200	35.1728	+1.553%	1,502	-3.477%
2025-12-09	34.5600	34.830000	34.5600	34.6348	-0.108%	1,174	-1.977%
2025-12-08	34.5450	34.694800	34.5450	34.6724	-0.164%	933	-2.084%
2025-12-05	34.8400	35.160000	34.7295	34.7295	-0.274%	3,695	-2.244%
2025-12-04	34.3100	34.824800	34.3100	34.8248	+1.681%	1,736	-2.512%
2025-12-03	33.7800	34.249200	33.7800	34.2492	+1.902%	759	-0.874%
2025-12-02	33.4400	33.640000	33.4300	33.6100	+0.504%	567	+1.012%
2025-12-01	33.5020	33.740000	33.3000	33.4413	-1.244%	3,564	+1.521%
2025-11-28	33.5300	33.862600	33.5300	33.8626	+1.211%	956	+0.258%
2025-11-26	33.3700	33.570000	33.3700	33.4573	+0.509%	2,654	+1.473%
2025-11-25	32.8300	33.288000	32.8300	33.2880	+0.934%	879	+1.989%
2025-11-24	32.3450	32.980000	32.3450	32.9800	+3.011%	1,363	+2.941%
2025-11-21	31.5000	32.015900	31.1313	32.0159	+2.611%	1,531	+6.041%
2025-11-20	32.9800	32.980000	31.2012	31.2012	-4.070%	7,805	+8.810%
2025-11-19	32.8310	32.831000	32.5249	32.5249	-0.246%	491	+4.382%
2025-11-18	32.2900	32.770000	32.1000	32.6052	+0.092%	6,935	+4.124%
2025-11-17	33.3500	33.410000	32.5000	32.5751	-2.926%	4,127	+4.221%
2025-11-14	33.1700	34.000000	33.1700	33.5571	-1.510%	1,444	+1.171%
2025-11-13	34.5100	34.510000	34.0100	34.0717	-4.066%	935	-0.357%
2025-11-12	35.5156	35.515600	35.5156	35.5156	-0.840%	203	-4.408%
2025-11-11	35.6389	35.816400	35.6389	35.8164	-0.874%	355	-5.211%
2025-11-10	36.2900	36.305000	36.1323	36.1323	+1.962%	1,072	-6.040%
2025-11-07	34.7700	35.437000	34.7700	35.4370	+0.114%	1,129	-4.196%
2025-11-06	36.2100	36.210000	35.2062	35.3968	-2.523%	3,231	-4.087%
2025-11-05	35.6712	36.312900	35.6712	36.3129	+3.934%	713	-6.507%
2025-11-04	35.5000	35.630000	34.9200	34.9383	-4.048%	1,294	-2.829%
2025-11-03	36.4250	36.570000	36.4000	36.4124	-0.800%	2,301	-6.763%
2025-10-31	36.3900	36.706100	36.3900	36.7061	+1.276%	1,141	-7.509%
2025-10-30	36.7400	36.740000	36.2436	36.2436	-2.400%	3,472	-6.328%
2025-10-29	37.0900	37.450000	36.7300	37.1348	+0.275%	2,465	-8.576%
2025-10-28	37.2900	37.307500	36.9700	37.0329	-0.683%	1,247	-8.325%
2025-10-27	37.4900	37.490000	37.2600	37.2876	+0.867%	1,530	-8.951%
2025-10-24	36.8700	37.030000	36.8700	36.9670	+2.143%	5,671	-8.161%
2025-10-23	36.0878	36.250600	36.0878	36.1914	+1.728%	1,044	-6.193%
2025-10-22	36.1000	36.134200	35.2700	35.5768	-2.287%	2,565	-4.573%
2025-10-21	36.6663	36.666300	36.4093	36.4093	+0.048%	7,937	-6.755%
2025-10-20	36.3000	36.425000	36.1700	36.3920	+1.852%	2,949	-6.710%
2025-10-17	35.8200	35.820000	35.6800	35.7301	-1.652%	1,641	-4.982%
2025-10-16	36.9000	36.900000	36.1900	36.3302	-1.952%	1,468	-6.552%
2025-10-15	37.1700	37.381900	36.8060	37.0535	+1.258%	3,490	-8.376%
2025-10-14	35.2700	36.913600	35.1800	36.5932	+1.425%	7,204	-7.223%
2025-10-13	35.6500	36.079100	35.6110	36.0791	+4.396%	1,908	-5.901%
2025-10-10	36.6222	36.662000	34.5600	34.5600	-5.185%	2,482	-1.765%
2025-10-09	36.6500	36.713400	36.3600	36.4500	-1.619%	3,273	-6.859%
2025-10-08	36.8700	37.070000	36.8700	37.0500	+1.075%	1,826	-8.367%
2025-10-07	37.2600	37.260000	36.6510	36.6560	-2.094%	1,951	-7.382%
2025-10-06	37.3900	37.680000	37.1610	37.4400	+1.574%	5,467	-9.322%
2025-10-03	36.9600	37.070000	36.8165	36.8600	+0.876%	2,898	-7.895%
2025-10-02	36.5000	36.540000	36.2309	36.5400	+1.472%	4,466	-7.088%
2025-10-01	35.1800	36.080000	35.1800	36.0100	+1.292%	5,047	-5.721%
2025-09-30	35.4400	35.550700	35.3600	35.5507	-0.228%	1,883	-4.503%
2025-09-29	35.5300	35.631800	35.5300	35.6318	-0.026%	937	-4.720%
2025-09-26	35.5900	35.641200	35.5700	35.6412	+0.065%	1,471	-4.745%
2025-09-25	35.2400	35.675500	35.1103	35.6180	-0.481%	3,172	-4.683%
2025-09-24	36.2900	36.290000	35.7900	35.7900	-0.655%	3,072	-5.141%
2025-09-23	36.6889	36.750000	35.9800	36.0260	-0.536%	3,643	-5.763%
2025-09-22	35.6700	36.282300	35.6700	36.2200	+0.953%	3,434	-6.267%
2025-09-19	35.7985	35.900000	35.6610	35.8780	+0.302%	3,986	-5.374%
2025-09-18	35.3900	35.770000	35.3800	35.7700	+1.706%	3,639	-5.088%
2025-09-17	34.7500	35.513600	34.6500	35.1700	+1.423%	3,602	-3.469%
2025-09-16	34.4500	34.700000	34.2604	34.6765	+0.775%	3,663	-2.095%
2025-09-15	34.0800	34.409800	34.0800	34.4098	+1.545%	1,925	-1.336%
2025-09-12	33.7500	33.973000	33.7500	33.8861	-0.452%	1,280	+0.189%
2025-09-11	33.3900	34.150000	33.3900	34.0399	+2.314%	3,160	-0.264%
2025-09-10	33.6900	33.690000	33.2700	33.2700	-1.100%	2,316	+2.044%
2025-09-09	33.5900	33.640000	33.3700	33.6400	+0.388%	2,189	+0.922%
2025-09-08	33.0500	33.520000	33.0500	33.5100	+0.639%	7,479	+1.313%
2025-09-05	33.1100	33.370000	33.1100	33.2973	+1.152%	1,786	+1.960%
2025-09-04	32.6700	32.918200	32.5400	32.9182	+0.479%	3,238	+3.134%
2025-09-03	33.0500	33.050000	32.6410	32.7612	-0.694%	1,673	+3.629%
2025-09-02	32.5600	32.990300	32.5410	32.9903	-1.046%	2,232	+2.909%
2025-08-29	33.2507	33.339000	33.2507	33.3390	-1.389%	497	+1.833%
2025-08-28	33.7200	33.808500	33.7200	33.8085	+0.431%	934	+0.419%
2025-08-27	33.5600	33.669900	33.5600	33.6634	-0.484%	3,472	+0.851%
2025-08-26	33.5200	33.827100	33.5200	33.8271	+0.938%	1,080	+0.363%
2025-08-25	33.6700	33.670000	33.5129	33.5129	-0.514%	2,129	+1.304%
2025-08-22	33.5200	33.700000	33.2900	33.6860	+4.108%	1,963	+0.784%
2025-08-21	32.1300	32.390000	32.1300	32.3567	+0.071%	938	+4.924%
2025-08-20	32.0000	32.333700	32.0000	32.3337	-0.729%	1,481	+4.999%
2025-08-19	32.5712	32.571200	32.5712	32.5712	-1.315%	778	+4.233%
2025-08-18	32.9300	33.005200	32.9300	33.0052	+0.122%	952	+2.863%
2025-08-15	32.9000	32.964900	32.8644	32.9649	+0.160%	787	+2.988%
2025-08-14	32.4800	32.912200	32.4800	32.9122	-0.656%	2,059	+3.153%
2025-08-13	32.7101	33.129500	32.7101	33.1295	+2.691%	3,433	+2.477%
2025-08-12	31.8400	32.261300	31.8400	32.2613	+2.637%	3,244	+5.234%
2025-08-11	31.4300	31.690000	31.4300	31.4324	+0.378%	1,639	+8.010%
2025-08-08	31.3400	31.433100	31.3100	31.3141	+0.765%	903	+8.418%
2025-08-07	31.3932	31.393200	31.0300	31.0765	+0.994%	765	+9.247%
2025-08-06	30.8000	30.800000	30.6200	30.7705	-0.519%	721	+10.333%
2025-08-05	30.9900	30.990000	30.7150	30.9310	+0.565%	2,685	+9.760%
2025-08-04	30.7900	30.800000	30.6800	30.7572	+1.222%	1,800	+10.381%
2025-08-01	30.3400	30.385900	30.1900	30.3859	-1.981%	1,967	+11.729%
2025-07-31	31.0100	31.314200	30.9850	31.0000	+0.068%	2,295	+9.516%
2025-07-30	31.2500	31.380000	30.8346	30.9790	-1.636%	10,169	+9.590%
2025-07-29	32.5100	32.510000	31.4943	31.4943	-2.931%	2,384	+7.797%
2025-07-28	32.8400	32.840000	32.3400	32.4454	-0.364%	2,318	+4.637%
2025-07-25	32.4100	32.563800	32.3549	32.5638	-0.142%	4,188	+4.257%
2025-07-24	32.9900	32.990000	32.5400	32.6100	-1.353%	2,320	+4.109%
2025-07-23	32.8800	33.057400	32.8800	33.0574	+1.219%	1,784	+2.700%
2025-07-22	32.2200	32.693000	31.9200	32.6594	+1.559%	1,811	+3.952%
2025-07-21	32.6700	32.900000	32.1582	32.1582	-0.970%	2,984	+5.572%
2025-07-18	32.5900	32.650000	32.4600	32.4733	+0.178%	4,072	+4.547%
2025-07-17	32.1500	32.680000	32.1500	32.4156	+1.620%	3,058	+4.734%
2025-07-16	31.8400	31.898900	31.3500	31.8989	+0.396%	5,668	+6.430%
2025-07-15	31.9500	32.040000	31.7731	31.7731	+0.266%	2,595	+6.851%
2025-07-14	31.3000	31.688700	31.3000	31.6887	+1.337%	2,723	+7.136%
2025-07-11	31.4300	31.550000	31.2400	31.2707	-0.772%	1,310	+8.568%
2025-07-10	31.3500	31.540000	31.3500	31.5139	+0.659%	1,577	+7.730%
2025-07-09	31.3400	31.340000	31.0400	31.3077	+0.306%	1,386	+8.440%
2025-07-08	31.0000	31.300000	31.0000	31.2123	+1.364%	1,631	+8.771%
2025-07-07	30.8800	31.100100	30.7923	30.7923	-1.537%	1,918	+10.255%
2025-07-03	31.0000	31.320000	31.0000	31.2729	+1.324%	3,022	+8.560%
2025-07-02	30.4340	30.864200	30.4340	30.8642	+1.649%	4,167	+9.998%
2025-07-01	30.1100	30.363600	29.8900	30.3636	-0.086%	1,101	+11.812%
2025-06-30	30.4500	30.450000	30.3794	30.3896	+0.022%	1,070	+11.716%
2025-06-27	30.4900	30.495000	30.3500	30.3828	-0.389%	1,174	+11.741%
2025-06-26	29.8200	30.501400	29.8200	30.5014	+2.675%	2,380	+11.306%
2025-06-25	30.0000	30.010000	29.7068	29.7068	-0.346%	2,677	+14.284%
2025-06-24	29.4800	29.810000	29.4800	29.8100	+3.279%	1,998	+13.888%
2025-06-23	28.7100	28.863500	28.7100	28.8635	+0.851%	1,636	+17.623%
2025-06-20	29.0400	29.040000	28.5600	28.6200	-0.836%	3,053	+18.623%
2025-06-18	28.7400	29.015700	28.7301	28.8614	+0.838%	4,385	+17.631%
2025-06-17	28.9500	28.950000	28.6100	28.6216	-3.098%	1,576	+18.617%
2025-06-16	29.2900	29.600000	29.2900	29.5365	+2.359%	3,215	+14.943%
2025-06-13	29.0000	29.000000	28.8559	28.8559	-2.482%	1,225	+17.654%
2025-06-12	29.4500	29.693500	29.4500	29.5904	-0.536%	2,242	+14.733%
2025-06-11	29.7500	29.980000	29.6600	29.7498	+0.766%	8,063	+14.118%
2025-06-10	29.3100	29.610000	29.3000	29.5236	+1.106%	2,685	+14.993%
2025-06-09	28.9700	29.265000	28.9700	29.2007	+2.140%	2,774	+16.264%
2025-06-06	28.4800	28.720000	28.4600	28.5890	+1.888%	2,901	+18.752%
2025-06-05	28.2000	28.390000	28.0592	28.0592	-1.049%	1,185	+20.994%
2025-06-04	28.1900	28.440000	28.1400	28.3566	+1.040%	4,735	+19.725%
2025-06-03	27.4800	28.064800	27.4800	28.0648	+2.240%	1,871	+20.970%
2025-06-02	27.7200	27.720000	27.2828	27.4500	-0.926%	1,692	+23.679%
2025-05-30	27.9000	27.900000	27.6650	27.7065	-1.371%	1,451	+22.534%
2025-05-29	28.2300	28.230000	28.0916	28.0916	-0.361%	904	+20.855%
2025-05-28	28.3300	28.340000	28.1934	28.1934	-0.581%	1,490	+20.418%
2025-05-27	28.2000	28.358100	28.2000	28.3581	+1.861%	1,492	+19.719%
2025-05-23	27.5200	27.987400	27.5200	27.8400	-0.961%	2,199	+21.947%
2025-05-22	28.0400	28.170000	28.0400	28.1101	-0.411%	750	+20.775%
2025-05-21	28.7200	28.720000	28.2261	28.2261	-2.332%	799	+20.279%
2025-05-20	28.8600	29.000000	28.7725	28.9000	+0.230%	2,845	+17.474%
2025-05-19	28.4700	28.833600	28.4600	28.8336	-0.540%	1,966	+17.745%
2025-05-16	28.6307	28.990100	28.6307	28.9901	+1.341%	2,216	+17.109%
2025-05-15	28.6144	28.614400	28.4500	28.6066	-0.740%	2,266	+18.679%
2025-05-14	28.9000	28.900000	28.7300	28.8200	+0.180%	2,130	+17.800%
2025-05-13	28.5200	28.790000	28.4500	28.7681	+0.846%	1,497	+18.013%
2025-05-12	28.5600	28.630600	28.2801	28.5267	+4.465%	3,933	+19.011%
2025-05-09	27.3550	27.355000	27.1100	27.3073	+2.247%	1,378	+24.326%
2025-05-08	26.7942	26.835000	26.7000	26.7073	+2.695%	1,370	+27.119%
2025-05-07	25.9900	26.010000	25.9100	26.0065	-0.071%	1,277	+30.544%
2025-05-06	26.0650	26.065000	25.8500	26.0251	-0.402%	745	+30.451%
2025-05-05	26.0200	26.216000	26.0200	26.1302	-0.609%	1,389	+29.926%
2025-05-02	25.8200	26.370000	25.8200	26.2902	+3.417%	3,953	+29.136%
2025-05-01	25.5600	25.560000	25.4216	25.4216	+0.441%	1,548	+33.548%
2025-04-30	24.8700	25.310000	24.7000	25.3100	-0.664%	4,756	+34.137%
2025-04-29	25.3735	25.516700	25.3735	25.4791	+0.326%	851	+33.246%
2025-04-28	25.2500	25.544700	25.2500	25.3962	+0.784%	1,194	+33.681%
2025-04-25	25.2048	25.204800	25.1986	25.1986	+0.785%	910	+34.730%
2025-04-24	24.7500	25.002400	24.7500	25.0024	+3.775%	1,048	+35.787%
2025-04-23	24.3000	24.710000	24.0930	24.0930	+2.509%	3,017	+40.912%
2025-04-22	23.1600	23.510000	23.1600	23.5032	+2.925%	1,333	+44.448%
2025-04-21	23.0500	23.090000	22.6000	22.8352	-2.143%	1,411	+48.674%
2025-04-17	23.1750	23.335200	23.1750	23.3352	+1.043%	1,405	+45.488%
2025-04-16	23.2400	23.240000	22.7100	23.0944	-2.132%	1,224	+47.005%
2025-04-15	23.7000	23.700000	23.4749	23.5974	-1.274%	2,173	+43.872%
2025-04-14	23.9700	24.035000	23.5059	23.9020	+1.759%	2,310	+42.038%
2025-04-11	23.1100	23.488900	22.7700	23.4889	+2.092%	4,955	+44.536%

.dark-mode .kmhlnB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kmhlnB{ color: #333333; background-color: white; border: 2px solid #333333; }HAILState Street SPDR S&P Kensho Smart Mobility ETFstock NYSE ETF

HAIL
State Street SPDR S&P Kensho Smart Mobility ETF
stock NYSE ETF