$65.21 +0.17 (%) SPDR S&P Ars Df Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XAR historical data

Date Open High Low Close Volume
12/2/201665.1965.3865.0065.21192,446
12/1/201664.8965.3564.8265.04358,270
11/30/201665.5365.5664.7864.83148,460
11/29/201665.2165.4865.0965.17208,407
11/28/201665.3865.3864.9065.07149,068
11/25/201665.2765.3464.9865.3494,446
11/23/201664.5964.9964.4464.97230,285
11/21/201663.8463.8563.3063.56173,453
11/18/201663.7363.7363.2963.39123,297
11/17/201663.7364.0663.4563.54100,244
11/16/201663.7863.7863.1963.46206,274
11/15/201664.5664.9763.2063.681,076,720
11/14/201665.7265.8863.7764.00582,512
11/11/201662.2663.3462.2663.30419,196
11/10/201662.2862.6161.8862.40639,458
11/9/201659.9861.5059.1361.211,576,240
11/8/201658.2158.5658.1958.27216,902
11/7/201658.2558.2657.9558.2613,161
11/4/201657.3057.6256.8357.1657,503
11/3/201657.7057.7056.9057.0233,992
11/2/201658.1458.1957.4157.41556,557
11/1/201658.4458.7057.9058.1415,915
10/31/201658.9658.9658.0858.3316,947
10/28/201658.1058.4358.0058.1831,728
10/27/201658.5658.5657.8157.9016,066
10/26/201657.9458.5657.7858.4834,799
10/25/201657.4557.8657.4557.8018,321
10/24/201657.1957.7257.1957.4317,105
10/21/201656.5656.7056.3156.697,399
10/20/201656.9657.0656.7256.898,859
10/19/201657.1757.2156.9057.017,899
10/18/201657.0057.1156.7856.9910,010
10/17/201656.1856.5756.1856.515,986
10/14/201656.5056.8456.3456.3521,268
10/13/201656.0756.2855.7256.268,988
10/12/201656.2656.6456.2656.3918,513
10/11/201656.9957.0156.1856.266,767
10/10/201657.3557.5857.3557.397,597
10/7/201657.8357.8356.7457.1074,314
10/6/201657.8258.0757.5958.0064,351
10/5/201657.9658.2157.9658.0418,350
10/4/201658.1358.2357.5657.564,973
10/3/201657.9058.0257.7558.008,314
9/30/201658.2758.5357.8558.3119,639
9/29/201658.6558.6557.7358.0031,261
9/28/201658.2858.7458.1858.6818,798
9/27/201658.2358.3958.0558.274,882
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center