Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr S&p Kensho (HAIL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Dec 2025 (Thu) 34.521 35.1728 34.521 35.1728 0
10th Dec 2025 (Wed) 34.521 34.53 34.52 35.1728 5
9th Dec 2025 (Tue) 34.83 34.83 34.83 34.6348 420
8th Dec 2025 (Mon) 33.78 34.6724 33.78 34.6724 22
5th Dec 2025 (Fri) 33.78 34.7295 33.78 34.7295 84
4th Dec 2025 (Thu) 33.78 34.8248 33.78 34.8248 90
3rd Dec 2025 (Wed) 33.78 33.78 33.78 34.2492 0
2nd Dec 2025 (Tue) 31.50 33.61 31.50 33.61 8
1st Dec 2025 (Mon) 31.50 33.4413 31.50 33.4413 0
28th Nov 2025 (Fri) 31.50 33.8626 31.50 33.8626 0
27th Nov 2025 (Thu) 31.50 33.4573 31.50 33.4573 22
26th Nov 2025 (Wed) 31.50 33.4573 31.50 33.4573 22
25th Nov 2025 (Tue) 31.50 33.288 31.50 33.288 0
24th Nov 2025 (Mon) 31.50 32.98 31.50 32.98 64
21st Nov 2025 (Fri) 31.50 31.50 31.50 32.0159 0
20th Nov 2025 (Thu) 32.831 32.831 32.5249 32.5249 0
19th Nov 2025 (Wed) 32.831 32.831 32.831 32.5249 68
18th Nov 2025 (Tue) 32.29 32.29 32.211 32.6052 120
17th Nov 2025 (Mon) 34.421 34.421 32.5751 32.5751 14
14th Nov 2025 (Fri) 34.421 34.421 33.5571 33.5571 0
13th Nov 2025 (Thu) 34.421 34.421 34.01 34.0717 2
12th Nov 2025 (Wed) 35.371 35.5156 35.371 35.5156 0
11th Nov 2025 (Tue) 35.371 35.8164 35.371 35.8164 0
10th Nov 2025 (Mon) 35.371 36.1323 35.371 36.1323 13
7th Nov 2025 (Fri) 35.371 35.437 35.371 35.437 0
6th Nov 2025 (Thu) 35.371 35.371 35.371 35.3968 13
5th Nov 2025 (Wed) 35.63 36.3129 35.63 36.3129 32
4th Nov 2025 (Tue) 36.49 36.49 36.4124 36.4124 0
3rd Nov 2025 (Mon) 36.49 36.49 36.49 36.4124 100
31st Oct 2025 (Fri) 36.98 36.98 36.7061 36.7061 0
30th Oct 2025 (Thu) 36.98 36.98 36.2436 36.2436 51
29th Oct 2025 (Wed) 36.98 37.1348 36.98 37.1348 19
28th Oct 2025 (Tue) 36.98 36.98 36.97 37.0329 100
27th Oct 2025 (Mon) 35.765 37.2876 35.765 37.2876 0
24th Oct 2025 (Fri) 35.765 36.967 35.765 36.967 2
23rd Oct 2025 (Thu) 35.765 36.1914 35.765 36.1914 0
22nd Oct 2025 (Wed) 35.765 35.765 35.5768 35.5768 0
21st Oct 2025 (Tue) 35.765 36.4093 35.765 36.4093 0
20th Oct 2025 (Mon) 35.765 36.392 35.765 36.392 42
17th Oct 2025 (Fri) 35.765 35.765 35.7301 35.7301 0
16th Oct 2025 (Thu) 35.765 36.3302 35.765 36.3302 0
15th Oct 2025 (Wed) 35.765 37.0535 35.765 37.0535 14
14th Oct 2025 (Tue) 35.765 36.5932 35.765 36.5932 13
13th Oct 2025 (Mon) 35.765 35.765 35.765 36.0791 17
FTSE 100 Latest
Value9,703.16
Change47.63