$110.65 -0.34 (%) SPDR S&P Ars Df Shs - NYSEARCA

Jul. 31, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XAR historical data

Date Open High Low Close Volume
7/31/2015111.41111.41110.53110.6512,817
7/30/2015111.60111.60110.85110.994,516
7/29/2015110.83112.21110.83112.088,785
7/28/2015109.24110.62108.55110.1718,891
7/27/2015110.50110.70108.51108.7322,247
7/24/2015111.90111.90110.09110.1324,958
7/23/2015112.77113.36111.91111.953,404
7/22/2015113.00113.00111.86111.9710,555
7/21/2015115.00115.00112.91113.446,602
7/20/2015116.25116.25115.51115.5861,832
7/17/2015116.29116.29115.52116.00107,037
7/16/2015115.86116.39115.86116.3685,532
7/15/2015116.33116.33115.31115.469,625
7/14/2015115.52116.12115.43116.127,682
7/13/2015114.77115.34114.77115.308,883
7/10/2015113.96114.34113.77114.174,565
7/9/2015113.61113.80112.85112.85175,285
7/8/2015113.66113.67112.01112.426,613
7/7/2015113.82114.11112.28114.119,261
7/6/2015112.98114.06112.98113.8030,662
7/2/2015115.07115.07113.72114.084,732
7/1/2015115.28115.50114.62114.734,038
6/30/2015115.02115.02113.82114.405,140
6/29/2015115.54115.75114.18114.1810,787
6/26/2015116.83117.00116.17116.503,052
6/25/2015116.93117.15116.72116.727,363
6/24/2015118.81118.81116.88116.955,872
6/23/2015118.24118.24117.25118.1230,670
6/22/2015118.29118.29117.50117.909,248
6/19/2015118.00118.13117.60117.605,180
6/18/2015117.28118.50117.28118.186,314
6/17/2015116.66117.31116.30116.993,639
6/16/2015116.36116.77116.01116.634,036
6/15/2015116.00116.46115.50116.223,504
6/12/2015117.12117.12116.41116.604,103
6/11/2015117.40117.53117.06117.327,225
6/10/2015115.71116.98115.18116.7215,912
6/9/2015115.17115.37114.69114.967,769
6/8/2015115.44115.44115.13115.198,275
6/5/2015115.27115.54114.07115.359,609
6/4/2015117.47117.47115.36115.404,466
6/3/2015116.67117.93116.67117.693,809
6/2/2015115.92117.14115.65116.618,704
6/1/2015116.99116.99115.68116.4213,694
5/29/2015117.20117.20115.89116.4714,679
5/28/2015117.21117.38117.21117.334,811
5/27/2015117.50117.77117.25117.646,305
5/26/2015118.09118.56116.84117.1518,435
5/22/2015119.48119.48118.16118.3768,369
5/21/2015119.00119.30118.90119.3072,695
5/20/2015119.14119.19118.62118.796,331
5/19/2015118.77119.05118.60118.7512,108
5/18/2015118.96118.96118.25118.7712,357
5/15/2015115.90118.58115.90118.252,499
5/14/2015117.67118.73117.67118.524,019
5/13/2015117.14117.21116.67117.067,882
5/12/2015116.31116.81115.23116.634,594
5/11/2015116.56117.09116.56116.638,229
5/8/2015115.33116.02115.33116.003,725
5/7/2015114.52114.83114.07114.505,876
5/6/2015115.67115.67114.16114.6720,657
5/5/2015116.46116.46114.49114.495,773
5/4/2015115.83117.21115.83116.0612,239
5/1/2015115.00115.96115.00115.832,756
4/30/2015117.00117.77114.44114.729,856
4/29/2015117.91118.50116.21116.316,660
4/28/2015116.75117.20116.28117.128,878
4/27/2015118.16118.39116.88116.9613,406
4/24/2015118.76118.76117.58117.636,293
4/23/2015118.07118.70117.02118.5615,132
4/22/2015118.80118.80117.28118.1811,455
4/21/2015118.80118.80118.00118.2435,304
4/20/2015117.34118.54117.34118.3817,587
4/17/2015117.75117.75116.59116.7714,600
4/16/2015118.26119.12118.20118.7614,816
4/15/2015118.70119.41118.49119.055,989
4/14/2015119.63119.63118.10118.7217,775
4/13/2015120.00120.05118.88118.9032,119
4/10/2015119.49119.81119.15119.7015,910
4/9/2015119.60119.72118.79119.4658,087
4/8/2015119.06119.40118.45119.226,517
4/7/2015119.39119.39118.38118.4321,326
4/6/2015117.31118.93117.31118.935,805
4/2/2015117.56118.29117.42117.524,986
4/1/2015117.81117.81116.20117.1124,749
3/31/2015118.25118.25117.43117.8514,532
3/30/2015117.71118.91117.71118.587,087
3/27/2015116.00116.94116.00116.834,187
3/26/2015115.35116.33115.00116.168,866
3/25/2015118.69118.69115.92115.929,544
3/24/2015117.80118.66117.65118.2011,248
3/23/2015118.50119.31117.99118.1310,913
3/20/2015118.00118.47117.93118.356,863
3/19/2015118.11118.17117.59117.8613,489
3/18/2015116.54118.09116.05117.958,337
3/17/2015117.74117.74116.55116.8621,351
3/16/2015116.11116.95116.11116.867,333
3/13/2015116.38116.38114.93115.568,399
3/11/2015115.18115.18114.76114.962,660
3/10/2015116.02116.02114.37114.604,287
  • Showing 1-100 of 960 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!