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
3rd Apr 2026 (Fri) 32.771 33.2268 32.771 33.2268 1
2nd Apr 2026 (Thu) 32.771 33.2268 32.771 33.2268 1
1st Apr 2026 (Wed) 32.771 32.9563 32.771 32.9563 44
31st Mar 2026 (Tue) 32.771 32.771 32.4664 32.4664 65
30th Mar 2026 (Mon) 32.771 32.771 30.6049 30.6049 0
27th Mar 2026 (Fri) 32.771 32.771 31.5481 31.5481 3
26th Mar 2026 (Thu) 32.771 32.771 32.5334 32.5334 0
25th Mar 2026 (Wed) 32.771 33.6393 32.771 33.6393 90
24th Mar 2026 (Tue) 32.771 33.1802 32.771 33.1802 8
23rd Mar 2026 (Mon) 32.771 32.771 32.771 33.0226 0
20th Mar 2026 (Fri) 32.611 32.611 31.952 31.952 0
19th Mar 2026 (Thu) 32.611 32.651 32.611 33.1856 0
18th Mar 2026 (Wed) 33.64 33.64 33.216 33.216 35
17th Mar 2026 (Tue) 33.64 33.64 33.64 33.7982 0
16th Mar 2026 (Mon) 33.091 33.5212 33.091 33.5212 0
13th Mar 2026 (Fri) 33.091 33.091 33.091 33.1159 0
12th Mar 2026 (Thu) 33.79 33.79 33.79 33.5137 0
11th Mar 2026 (Wed) 33.26 34.1775 33.26 34.1775 0
10th Mar 2026 (Tue) 33.26 33.7685 33.26 33.7685 27
9th Mar 2026 (Mon) 33.26 33.4176 33.26 33.4176 0
6th Mar 2026 (Fri) 33.26 33.26 33.0762 33.0762 0
5th Mar 2026 (Thu) 33.26 33.26 33.26 33.6644 1
4th Mar 2026 (Wed) 33.451 34.5298 33.451 34.5298 99
3rd Mar 2026 (Tue) 33.451 33.451 33.26 33.9296 7
2nd Mar 2026 (Mon) 34.55 34.88 34.55 34.9487 301
27th Feb 2026 (Fri) 34.67 34.67 34.67 34.64 0
26th Feb 2026 (Thu) 35.41 35.41 35.41 35.44 300
25th Feb 2026 (Wed) 34.93 35.3959 34.93 35.3959 0
24th Feb 2026 (Tue) 34.93 35.5629 34.93 35.5629 0
23rd Feb 2026 (Mon) 34.93 34.93 34.7754 34.7754 11
20th Feb 2026 (Fri) 34.93 35.45 34.93 35.2308 0
19th Feb 2026 (Thu) 35.601 35.601 35.2961 35.2961 34
18th Feb 2026 (Wed) 35.601 35.601 35.4799 35.4799 0
17th Feb 2026 (Tue) 35.601 35.601 35.2789 35.2789 5
16th Feb 2026 (Mon) 35.601 35.601 35.2988 35.2988 0
13th Feb 2026 (Fri) 35.601 35.601 35.2988 35.2988 0
12th Feb 2026 (Thu) 35.601 35.601 34.8298 34.8298 0
11th Feb 2026 (Wed) 35.601 35.601 35.601 35.6946 10
10th Feb 2026 (Tue) 35.22 35.6397 35.22 35.6397 0
9th Feb 2026 (Mon) 35.22 35.8732 35.22 35.8732 0
6th Feb 2026 (Fri) 35.22 35.22 35.22 35.3745 176
5th Feb 2026 (Thu) 33.661 33.661 33.50 33.3691 150
FTSE 100 Latest
Value10,436.29
Change71.50