SPDR S&P Ars Df Shs  $103.31

down -0.62


19/9/2014 03:57 PM  |  NYSEARCA : XAR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XAR historical data

Date Open High Low Close Volume
9/19/2014104.05104.05103.11103.312,242
9/18/2014103.95103.95103.43103.938,317
9/17/2014103.79103.98103.31103.98994
9/16/2014102.96103.74102.78103.502,579
9/15/2014103.79103.79102.59103.132,599
9/12/2014103.47103.47103.00103.291,066
9/11/2014102.84103.58102.84103.474,151
9/10/2014102.52103.40102.44103.405,087
9/9/2014103.21103.21102.51102.644,583
9/8/2014103.15103.15102.31102.802,887
9/5/2014102.20102.54102.10102.543,435
9/4/2014102.74103.18102.12102.121,519
9/3/2014103.29103.44102.41102.413,716
9/2/2014102.10102.82101.60102.753,286
8/29/2014101.46101.68101.46101.603,142
8/28/2014101.57101.57101.38101.481,920
8/27/2014102.23102.23101.86101.941,314
8/26/2014102.42102.63101.03102.233,271
8/25/2014102.07102.50102.07102.161,500
8/22/2014101.40101.95101.40101.781,566
8/21/2014101.80101.80100.85101.653,855
8/20/2014101.17101.20100.55100.901,938
8/19/2014100.86100.86100.45100.483,514
8/18/201499.33100.3699.33100.253,080
8/15/201499.1299.1298.1198.524,750
8/14/201498.4298.7598.4198.4118,481
8/13/201497.3098.3097.3098.164,065
8/12/201497.2597.5796.4196.4345,906
8/11/201497.0397.9797.0397.501,979
8/8/201495.8096.7595.8096.751,139
8/7/201495.8195.8194.9394.932,134
8/6/201495.0395.5595.0395.211,761
8/5/201495.7996.5595.6395.816,061
8/4/201495.3995.8495.3095.794,097
8/1/201494.6296.5092.8396.0121,405
7/31/201496.0096.2095.0195.215,647
7/30/201496.4597.1396.4596.963,106
7/29/201496.7296.8796.7296.782,667
7/28/201496.7396.9696.2896.827,642
7/25/201497.3097.5796.6896.9011,977
7/24/201498.3098.3497.8597.883,347
7/23/201499.8399.8398.7798.775,724
7/22/2014100.14100.1499.8399.8329,973
7/21/201498.4599.5998.4599.592,550
7/18/201498.1099.2598.1098.9512,115
7/17/201498.9598.9897.4897.4835,573
7/16/201499.4499.4498.8699.1073,210
7/15/201499.2799.8099.1199.111,055
7/14/201498.8599.5798.8599.353,106
7/11/201497.9798.4397.9798.431,927
7/10/201497.3998.5896.9598.134,818
7/9/201498.4598.5998.3298.341,487
7/8/201499.0499.0497.6897.894,637
7/7/2014100.01100.0199.3499.673,547
7/3/2014100.15100.29100.15100.191,316
7/2/2014100.87100.9699.8199.823,080
7/1/201499.60101.2699.60100.922,725
6/30/201499.5199.5699.0899.546,723
6/27/201499.5099.8699.5099.861,153
6/26/201499.7499.7498.7599.662,001
6/25/201499.3399.8599.3399.841,412
6/24/2014100.93101.3199.7599.753,725
6/20/2014102.21102.21101.77101.963,187
6/19/2014102.31102.44102.20102.201,098
6/18/2014102.17102.45101.68102.452,340
6/17/2014101.97102.49101.97102.253,618
6/16/2014102.34102.77101.88102.272,572
6/13/2014102.33102.54102.33102.391,218
6/12/2014103.27103.27102.36102.463,510
6/11/2014103.84103.84103.33103.481,553
6/10/2014104.35104.36104.18104.361,700
6/9/2014104.29105.05104.22105.052,566
6/6/2014104.00104.00103.81103.952,330
6/5/2014101.86103.21101.86103.163,970
6/4/2014100.78101.23100.78101.231,364
6/3/2014101.28101.28100.36101.001,436
6/2/2014100.42101.01100.29101.002,735
5/30/2014100.11100.53100.11100.451,928
5/29/2014100.33100.5299.79100.514,252
5/28/2014100.10100.10100.03100.051,074
5/27/201499.87100.0499.80100.041,438
5/23/201499.2599.4699.2099.336,581
5/22/201498.1898.6398.1898.402,621
5/21/201498.1598.3597.4297.726,664
5/20/201498.8898.8897.1497.565,892
5/19/201499.3199.5299.1699.3838,555
5/16/201498.6899.0198.6898.991,275
5/15/2014100.37100.3798.7699.2740,317
5/13/2014102.99103.37102.59102.659,342
5/12/2014101.10102.90101.10102.782,840
5/8/2014101.54101.98101.54101.811,770
5/7/2014100.10101.32100.10101.322,742
5/6/2014102.48102.50100.77101.148,387
5/5/2014101.87102.52101.87102.482,094
5/2/2014101.00101.00100.88100.88433
5/1/2014100.00100.92100.00100.241,212
4/30/201499.90100.4299.90100.372,797
4/29/201499.22100.3999.22100.392,680
4/28/201499.3899.4197.8998.062,779
4/25/2014100.25100.2599.4199.717,566
Trading Center