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
19th Sep 2025 (Fri) 35.78 35.78 35.78 35.878 184
18th Sep 2025 (Thu) 35.70 35.70 35.70 35.77 7
17th Sep 2025 (Wed) 35.13 35.13 35.13 35.17 127
16th Sep 2025 (Tue) 33.30 34.6765 33.30 34.6765 6
15th Sep 2025 (Mon) 33.30 34.4098 33.30 34.4098 2
12th Sep 2025 (Fri) 33.30 33.8861 33.30 33.8861 12
11th Sep 2025 (Thu) 33.30 34.0399 33.30 34.0399 2
10th Sep 2025 (Wed) 33.30 33.30 33.27 33.27 826
9th Sep 2025 (Tue) 33.48 33.57 33.48 33.64 4
8th Sep 2025 (Mon) 32.641 33.51 32.641 33.51 0
5th Sep 2025 (Fri) 32.641 33.2973 32.641 33.2973 0
4th Sep 2025 (Thu) 32.641 32.9182 32.641 32.9182 0
3rd Sep 2025 (Wed) 32.641 32.641 32.641 32.7612 100
2nd Sep 2025 (Tue) 32.541 32.541 32.541 32.9903 0
1st Sep 2025 (Mon) 33.60 33.60 33.339 33.339 0
29th Aug 2025 (Fri) 33.60 33.60 33.339 33.339 0
28th Aug 2025 (Thu) 33.60 33.8085 33.60 33.8085 6
27th Aug 2025 (Wed) 33.60 33.6634 33.60 33.6634 0
26th Aug 2025 (Tue) 33.60 33.8271 33.60 33.8271 110
25th Aug 2025 (Mon) 33.60 33.67 33.56 33.5129 299
22nd Aug 2025 (Fri) 33.52 33.52 33.52 33.686 67
21st Aug 2025 (Thu) 32.13 32.3567 32.13 32.3567 0
20th Aug 2025 (Wed) 32.13 32.3337 32.13 32.3337 2
19th Aug 2025 (Tue) 32.13 32.5712 32.13 32.5712 70
18th Aug 2025 (Mon) 32.13 33.0052 32.13 33.0052 1
15th Aug 2025 (Fri) 32.13 32.9649 32.13 32.9649 35
14th Aug 2025 (Thu) 32.13 32.9122 32.13 32.9122 0
13th Aug 2025 (Wed) 32.13 33.1295 32.13 33.1295 20
12th Aug 2025 (Tue) 32.13 32.13 32.13 32.2613 112
11th Aug 2025 (Mon) 31.54 31.54 31.54 31.4324 101
8th Aug 2025 (Fri) 30.72 31.3141 30.72 31.3141 14
7th Aug 2025 (Thu) 30.72 31.0765 30.72 31.0765 0
6th Aug 2025 (Wed) 30.72 30.72 30.72 30.7705 100
5th Aug 2025 (Tue) 30.74 30.75 30.74 30.931 225
4th Aug 2025 (Mon) 30.68 30.80 30.68 30.7572 200
1st Aug 2025 (Fri) 30.19 30.24 30.19 30.3859 6
31st Jul 2025 (Thu) 31.24 31.24 31.00 31.00 1
30th Jul 2025 (Wed) 31.25 31.31 31.21 30.979 7,279
29th Jul 2025 (Tue) 32.50 32.50 32.50 31.4943 0
28th Jul 2025 (Mon) 32.45 32.45 32.45 32.4454 5
25th Jul 2025 (Fri) 32.41 32.41 32.40 32.5638 708
24th Jul 2025 (Thu) 32.94 32.94 32.61 32.61 1
23rd Jul 2025 (Wed) 32.94 32.94 32.94 33.0574 206
22nd Jul 2025 (Tue) 32.22 32.22 32.051 32.6594 118
FTSE 100 Latest
Value9,216.67
Change0.00