$107.45 -1.61 (%) SPDR S&P Ars Df Shs - NYSEARCA

Jan. 30, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XAR historical data

Date Open High Low Close Volume
1/30/2015108.41108.65107.45107.457,410
1/29/2015108.45109.14106.89109.063,898
1/28/2015109.50110.01108.45108.452,434
1/27/2015108.64109.66108.33109.025,037
1/26/2015109.29110.00109.29109.862,859
1/23/2015109.38110.42109.38110.2815,944
1/22/2015107.25109.58106.90109.3828,326
1/21/2015106.49107.50106.41107.182,645
1/20/2015106.88106.93105.81106.823,498
1/16/2015105.58106.62105.46106.626,923
1/15/2015106.30107.00106.01106.012,797
1/14/2015105.30106.68105.30106.682,377
1/13/2015107.20108.84105.90105.9011,839
1/12/2015108.38108.38106.18106.813,084
1/9/2015108.70108.70107.81108.005,832
1/8/2015107.97108.75107.97108.695,659
1/6/2015106.51106.51104.84105.9513,697
1/5/2015107.17107.17105.97106.434,453
1/2/2015109.69109.69107.17108.174,388
12/31/2014109.85110.00109.18109.251,979
12/30/2014109.94110.04109.64109.854,743
12/29/2014110.28110.28109.73109.732,157
12/26/2014109.60110.28109.60110.214,300
12/24/2014109.51109.76109.18109.655,826
12/23/2014109.00109.37109.00109.094,209
12/22/2014107.67108.40107.36108.409,014
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
  • Showing 1-100 of 835 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center