$54.41 -0.20 (%) SPDR S&P Ars Df Shs -

Apr. 29, 2016 | 03:59 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
4/29/201654.4754.5554.1454.416,469
4/28/201654.8055.2654.6154.6111,840
4/27/201654.5855.2254.3155.1111,929
4/26/201653.6354.3153.5454.3112,889
4/25/201653.8453.8453.2253.2827,346
4/22/201653.6354.0753.5553.916,449
4/21/201653.9454.0553.6053.6017,930
4/20/201653.8354.1853.5953.7719,130
4/19/201653.7754.0053.6553.687,190
4/18/201653.1553.8053.0653.694,085
4/15/201653.3353.5053.2353.465,551
4/14/201653.4953.5253.2653.359,843
4/13/201652.9853.4552.9253.459,715
4/12/201652.3752.6952.2252.526,212
4/11/201652.4552.5952.2152.262,934
4/8/201652.4052.7252.1052.1410,060
4/7/201652.2552.2551.8552.036,819
4/6/201651.6952.2551.4552.2412,752
4/5/201651.4351.9151.4351.729,706
4/4/201652.3352.3451.8751.873,609
4/1/201651.6952.1551.5952.117,644
3/31/201652.7552.7551.9652.087,528
3/30/201652.5352.7152.2252.4612,931
3/29/201651.3352.3351.2952.2436,694
3/28/201651.6651.7451.4551.513,856
3/24/201651.8751.8751.3451.7821,024
3/23/201652.4452.4451.9852.048,557
3/22/201652.2752.6552.2452.455,697
3/21/201652.8552.8552.4652.5514,698
3/18/201652.0852.5952.0852.599,681
3/17/201651.1651.9950.9551.995,106
3/16/201650.8251.0850.4851.085,980
3/15/201650.4650.5550.0850.454,487
3/14/201650.7650.8650.5650.834,758
3/11/201650.6851.0050.6850.954,391
3/10/201650.6850.6849.8750.135,998
3/9/201650.5250.5950.4450.456,180
3/8/201650.6550.6750.3050.443,970
3/7/201650.9151.2050.8651.038,710
3/4/201650.7751.3950.7751.0810,289
3/3/201650.6250.8350.5450.8316,493
3/2/201650.2750.6250.2550.564,732
3/1/201649.9350.2049.6350.163,894
2/29/201650.0950.1549.7349.807,944
2/26/201649.7749.7749.6249.732,276
2/25/201648.9049.5048.9049.497,664
2/24/201648.0948.9547.9648.839,972
2/23/201648.8349.0248.7248.936,403
2/22/201648.5149.2548.5148.9512,946
2/19/201648.0148.1347.7048.0922,926
2/18/201648.2648.4448.1248.2720,251
2/17/201647.5448.2247.5448.1216,020
2/16/201646.6947.2346.3747.1719,660
2/12/201645.7346.2345.7346.1225,722
2/11/201646.2546.2544.7445.7328,658
2/10/201647.0547.4846.8846.8914,563
2/9/201646.5247.0546.4446.7256,945
2/8/201647.1147.1146.5047.1020,857
2/5/201648.4348.4347.4047.444,575
2/4/201647.9949.2047.9948.5662,410
2/3/201647.4848.2146.8948.1016,831
2/2/201647.9948.0147.0747.155,330
2/1/201648.2348.6848.2048.684,610
1/29/201647.7648.5547.7648.5510,048
1/28/201647.8847.8847.4747.5416,178
1/27/201648.2748.3247.5047.5610,121
1/26/201647.9848.7847.9848.754,981
1/25/201648.3948.3947.9147.9112,331
1/22/201648.2348.5547.8348.458,421
1/21/201647.7048.3847.5547.6921,747
1/20/201647.3348.0046.1047.7147,162
1/19/201648.8348.8347.5447.9417,652
1/15/201648.3948.5847.6648.3428,997
1/14/201649.3649.6148.5749.3417,982
1/13/201651.1151.1149.0549.2214,867
1/12/201650.6050.8549.9750.6211,480
1/11/201650.3550.4649.9250.2815,403
1/8/201651.0451.1850.0650.1062,343
1/7/201651.4751.6350.7150.8555,899
1/6/201652.2752.4351.7852.1565,429
1/5/201652.4752.8052.4052.6716,938
1/4/201652.1652.2651.7452.239,807
12/31/201553.1553.1652.8052.888,250
12/30/201553.4953.6853.1453.1411,421
12/29/201552.7853.5852.7853.559,691
12/28/201552.4952.7352.2352.499,838
12/24/201552.9052.9952.7552.917,718
12/23/201552.7052.9752.5652.8321,908
12/22/201552.1452.4651.8452.3515,289
12/21/201551.5552.1151.5551.8946,570
12/18/201551.7051.9351.1551.4315,517
12/17/201553.4853.6252.8152.9238,790
12/16/201553.0453.4552.6653.4323,078
12/15/201552.6052.7352.3952.5710,724
12/14/201552.4352.5051.8852.1823,437
12/11/201553.0053.0052.4252.548,759
12/10/201552.7953.7452.7953.4813,895
12/9/201553.3854.0352.7752.9812,877
12/8/201553.8553.8553.3553.5220,909
12/7/201554.4954.4954.0154.2729,831
  • Showing 1-100 of 1,146 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center