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
10th Jul 2026 (Fri) 38.01 38.01 38.01 37.8386 41
9th Jul 2026 (Thu) 39.32 39.32 38.1627 38.1627 0
8th Jul 2026 (Wed) 39.32 39.32 37.5105 37.5105 3
7th Jul 2026 (Tue) 39.32 39.32 37.6147 37.6147 2
6th Jul 2026 (Mon) 39.32 39.3523 39.32 39.3523 0
3rd Jul 2026 (Fri) 39.32 39.32 38.4772 38.4772 0
2nd Jul 2026 (Thu) 39.32 39.32 39.32 38.4772 3
1st Jul 2026 (Wed) 37.50 39.7286 37.50 39.7286 10
30th Jun 2026 (Tue) 37.50 39.9357 37.50 39.9357 0
29th Jun 2026 (Mon) 37.50 38.7024 37.50 38.7024 0
26th Jun 2026 (Fri) 37.50 37.50 37.50 37.5859 1
25th Jun 2026 (Thu) 39.90 39.90 37.7897 37.7897 2
24th Jun 2026 (Wed) 39.90 39.90 37.82 37.82 6
23rd Jun 2026 (Tue) 39.90 39.90 38.71 38.71 35
22nd Jun 2026 (Mon) 39.90 40.07 39.90 40.07 1
19th Jun 2026 (Fri) 39.90 40.64 39.90 40.64 0
18th Jun 2026 (Thu) 39.90 40.64 39.90 40.64 0
17th Jun 2026 (Wed) 39.90 39.90 39.61 39.4975 44
16th Jun 2026 (Tue) 40.11 40.11 39.9959 39.9959 0
15th Jun 2026 (Mon) 40.11 40.9737 40.11 40.9737 106
12th Jun 2026 (Fri) 40.11 40.119 40.11 40.06 259
11th Jun 2026 (Thu) 40.49 40.49 39.89 39.89 73
10th Jun 2026 (Wed) 40.49 40.49 38.5136 38.5136 0
9th Jun 2026 (Tue) 40.49 40.49 39.6469 39.6469 0
8th Jun 2026 (Mon) 40.49 40.8247 40.49 40.8247 0
5th Jun 2026 (Fri) 40.49 40.499 40.49 40.244 294
4th Jun 2026 (Thu) 44.57 44.57 43.75 43.75 0
3rd Jun 2026 (Wed) 44.57 44.57 43.5748 43.5748 0
2nd Jun 2026 (Tue) 44.57 44.60 44.57 44.62 376
1st Jun 2026 (Mon) 43.329 43.329 43.329 43.3032 339
29th May 2026 (Fri) 43.47 43.47 43.47 43.5195 352
28th May 2026 (Thu) 43.79 43.79 43.79 43.6237 103
27th May 2026 (Wed) 42.259 42.259 42.259 42.51 185
26th May 2026 (Tue) 38.48 42.01 38.48 42.01 0
25th May 2026 (Mon) 38.48 40.63 38.48 40.63 34
22nd May 2026 (Fri) 38.48 40.63 38.48 40.63 34
21st May 2026 (Thu) 38.48 39.5938 38.48 39.5938 75
20th May 2026 (Wed) 38.48 38.489 38.441 38.4624 350
19th May 2026 (Tue) 37.541 37.541 37.541 37.266 120
18th May 2026 (Mon) 39.20 39.20 38.2269 38.2269 0
15th May 2026 (Fri) 39.20 39.20 39.20 39.29 135
14th May 2026 (Thu) 39.90 40.4083 39.90 40.4083 115
13th May 2026 (Wed) 39.90 40.00 39.90 40.196 483
12th May 2026 (Tue) 39.44 39.44 38.7147 38.7147 88
11th May 2026 (Mon) 39.44 39.449 39.44 39.3897 205
FTSE 100 Latest
Value10,497.29
Change24.84