$114.40 +0.22 (%) SPDR S&P Ars Df Shs - NYSEARCA

Jun. 30, 2015 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XAR historical data

Date Open High Low Close Volume
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
3/9/2015114.90116.25114.90115.876,506
3/6/2015116.55116.55114.80114.9011,476
3/5/2015116.81116.92116.35116.50164,561
3/4/2015116.22116.80116.22116.524,195
3/3/2015117.50117.70116.80117.145,958
3/2/2015117.19118.31117.18118.005,727
2/27/2015116.88117.16116.62116.749,418
2/26/2015117.60117.60115.97116.3610,275
2/25/2015118.81118.81117.02117.4126,093
2/24/2015118.65118.65117.80118.3311,687
2/23/2015118.56118.56117.46117.9513,878
2/20/2015117.29118.12116.50118.1211,982
2/19/2015115.60116.96115.40116.858,105
2/18/2015114.73115.41114.40115.3911,650
2/17/2015115.00115.00114.03114.2823,922
2/13/2015114.06114.57113.92114.566,286
2/12/2015113.98113.98113.01113.778,152
2/11/2015113.09113.09112.27112.703,567
2/10/2015112.66112.73111.85112.7310,340
2/9/2015112.44113.00111.78111.7810,058
2/6/2015112.08113.02112.08112.554,453
2/5/2015110.71110.94110.68110.942,537
2/4/2015110.53111.05110.21110.212,736
  • Showing 1-100 of 937 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!