$57.90 -0.07 (%) SPDR S&P Ars Df Shs -

Sep. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XAR historical data

Date Open High Low Close Volume
9/26/201657.8058.2557.8057.9022,784
9/23/201658.3558.3557.9757.974,057
9/22/201657.6858.1757.6858.139,839
9/21/201656.9657.3556.6457.3530,115
9/20/201656.7756.7756.4756.496,576
9/19/201656.8057.0956.6556.77184,189
9/16/201656.8957.1356.4456.4730,168
9/15/201656.7257.3456.7257.337,093
9/14/201657.3857.3856.6156.6818,232
9/13/201657.7457.8457.1157.2118,101
9/12/201657.1358.2356.4158.0936,489
9/9/201658.8658.8657.6057.6016,977
9/8/201658.8259.1058.8258.984,184
9/7/201659.1559.2858.9959.014,465
9/6/201659.4459.4459.1059.1916,993
9/2/201659.0859.4859.0859.3810,245
9/1/201658.7358.7558.2958.754,500
8/31/201659.0659.0758.3058.6842,350
8/30/201659.4459.4459.0759.179,029
8/29/201658.9959.4958.9959.357,711
8/26/201659.1659.4158.7258.9829,905
8/25/201659.2759.2759.0459.127,177
8/24/201659.2359.3559.0659.068,952
8/23/201659.4459.6459.2959.3111,136
8/22/201659.2159.4359.1059.3211,918
8/19/201659.0559.3059.0559.269,029
8/18/201658.7259.2258.7259.2218,236
8/17/201658.8658.8658.2858.806,221
8/16/201659.0759.0758.6058.6115,534
8/15/201658.6959.3458.6959.1922,094
8/12/201658.5058.5158.2958.466,593
8/11/201658.6158.6258.2658.4910,089
8/10/201658.4458.4457.6757.9911,077
8/9/201658.4458.6058.4458.6030,316
8/8/201658.5558.5858.2358.297,188
8/5/201658.5458.7258.4558.6030,269
8/4/201658.0358.4157.8957.9512,869
8/3/201657.5658.0157.5658.0113,863
8/2/201657.8257.8557.3557.5215,923
8/1/201657.7958.1557.7257.9615,000
7/29/201657.5157.9057.2457.827,879
7/28/201657.8857.8857.2757.517,490
7/27/201658.0558.2657.8858.089,099
7/26/201657.2957.9657.2957.9328,129
7/25/201657.4657.4657.2557.2536,220
7/22/201657.5457.6056.9857.5722,576
7/21/201657.9958.1157.3557.5221,339
7/20/201657.8957.9857.5457.9012,594
7/19/201657.3257.9357.3057.539,657
7/18/201657.3357.5657.2857.3211,789
7/15/201657.6257.6357.2657.3514,964
7/14/201657.3957.4457.2157.298,552
7/13/201657.2157.2956.9757.0915,096
7/12/201657.3157.4656.9857.2316,767
7/11/201656.9257.2056.8857.0313,734
7/8/201655.8256.6255.8256.616,073
7/7/201655.3255.6455.1155.303,240
7/6/201654.9455.3454.8355.3024,836
7/5/201655.5155.5154.9255.0413,349
7/1/201656.2956.2955.6755.8333,305
6/30/201654.6955.8354.6655.839,969
6/29/201654.0954.6354.0354.5814,898
6/28/201653.6253.6553.2053.6511,107
6/27/201654.4954.4952.9253.0835,718
6/24/201654.5255.4854.0054.6718,344
6/23/201656.5856.6956.4456.655,851
6/22/201656.4156.4156.1356.1511,476
6/21/201656.7356.7356.0956.113,789
6/20/201656.5856.7156.2356.2314,714
6/17/201655.7055.8655.4655.7614,511
6/16/201655.5655.8655.1855.816,866
6/15/201655.9356.1855.8655.862,659
6/14/201656.2256.2255.4755.6019,041
6/13/201657.0357.0356.0156.0116,455
6/10/201657.5557.5556.6656.8129,832
6/9/201657.2057.6657.2057.6321,324
6/8/201657.5657.5657.2557.497,384
6/7/201657.3757.4857.2257.2814,701
6/6/201656.5257.1256.5257.0516,585
6/3/201656.5656.5655.8456.3520,425
6/2/201655.9356.3355.9356.3221,148
6/1/201655.6656.1355.6656.076,216
5/31/201656.2456.3055.5955.7932,562
5/27/201655.8956.0055.7955.979,883
5/26/201655.7155.9955.7155.874,262
5/25/201655.5355.8255.5355.759,347
5/24/201655.0455.6555.0455.4615,205
5/23/201655.6955.6954.7354.818,860
5/20/201654.8855.4454.8855.349,389
5/19/201654.8154.8154.3854.694,344
5/18/201655.4255.6955.0155.019,309
5/17/201655.5255.6954.9655.1717,254
5/16/201654.9755.4954.9755.358,370
5/13/201655.4655.4654.4954.5917,273
5/12/201655.5555.5554.9955.297,674
5/11/201655.6055.6455.1655.1917,302
5/10/201654.6255.6954.6255.6812,721
5/9/201654.4654.6954.2254.4614,307
5/6/201654.0754.4754.0754.4710,364
5/5/201653.9954.2853.9954.146,619
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center