$106.94 +0.21 (%) SPDR S&P Ars Df Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XAR historical data

Date Open High Low Close Volume
12/19/2014106.61107.10106.41106.947,147
12/18/2014105.56106.73105.56106.735,470
12/17/2014102.48104.25102.00104.253,470
12/16/2014101.85103.47101.85102.872,320
12/15/2014102.99102.99101.04101.963,167
12/12/2014102.50103.12102.21102.304,387
12/11/2014105.10105.55104.92105.213,716
12/10/2014106.50106.50104.67104.676,291
12/9/2014105.10107.33105.10107.331,877
12/8/2014107.98107.98106.68106.6823,866
12/5/2014107.79108.03107.50107.802,672
12/4/2014107.07107.36106.82106.867,327
12/3/2014106.83107.36106.69107.308,435
12/2/2014106.26106.80106.21106.211,686
12/1/2014106.00106.28105.52106.2221,936
11/28/2014107.52107.52107.26107.463,514
11/26/2014107.61107.61107.22107.312,295
11/25/2014107.00107.46106.64107.1118,147
11/24/2014106.79106.88106.31106.557,686
11/21/2014107.30107.30105.73106.031,512
11/20/2014104.59105.50104.59105.232,513
11/19/2014105.39105.39104.59105.162,649
11/18/2014104.65105.40104.65105.188,096
11/17/2014104.19104.32104.02104.043,021
11/14/2014104.90105.00104.50104.501,893
11/13/2014105.00105.34104.36104.815,266
11/12/2014103.55104.48103.55104.484,881
11/11/2014104.82104.82104.07104.111,508
11/10/2014103.90104.38103.54104.278,978
11/7/2014104.25104.25103.63103.9015,088
11/6/2014103.80104.26103.61104.0018,911
11/5/2014105.13105.13103.78103.968,014
11/4/2014104.20104.33103.90104.099,758
11/3/2014104.03104.63104.03104.103,955
10/31/2014104.46104.46103.43104.0324,023
10/30/2014101.47103.02101.47102.571,645
10/29/2014101.58102.17101.37101.983,299
10/28/2014100.24102.30100.24102.275,788
10/27/201499.5699.7299.2999.72710
10/24/201499.5999.9699.1199.961,519
10/23/201498.6799.8198.6799.292,677
10/22/201498.8899.2997.6197.614,432
10/21/201496.9998.6196.8198.613,363
10/20/201496.4496.8596.0596.667,329
10/17/201496.7797.5296.7797.066,019
10/16/201493.2695.6593.2695.3818,229
10/15/201493.6795.4492.3594.9618,990
10/14/201494.5295.9294.5295.144,852
10/13/201495.4495.8093.3893.3839,931
10/10/201495.3895.8094.6195.802,284
10/9/201497.5697.6295.5196.316,095
10/8/201496.4097.4895.7197.283,538
10/7/201497.4397.7896.3296.325,486
10/6/201499.3799.3798.5098.5910,321
10/3/201498.3299.1298.2998.9217,040
10/2/201497.8097.8596.8697.614,444
10/1/2014100.00100.0097.8497.9720,588
9/30/2014100.55100.55100.00100.002,074
9/29/2014100.58100.97100.17100.172,650
9/26/2014100.03101.28100.03101.107,411
9/25/2014100.39100.3999.7099.899,937
9/24/2014101.17101.17100.59100.812,707
9/23/2014101.60101.60100.42100.506,368
9/22/2014103.00103.00101.62101.626,771
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
  • Showing 1-100 of 809 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center