$57.82 +0.31 (%) SPDR S&P Ars Df Shs -

Jul. 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
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
7/12/201657.3157.4656.9857.2316,767
7/11/201656.9257.2056.8857.0313,734
7/8/201655.8256.6255.8256.616,073
7/7/201655.3255.6455.1155.303,240
7/6/201654.9455.3454.8355.3024,836
7/5/201655.5155.5154.9255.0413,349
7/1/201656.2956.2955.6755.8333,305
6/30/201654.6955.8354.6655.839,969
6/29/201654.0954.6354.0354.5814,898
6/28/201653.6253.6553.2053.6511,107
6/27/201654.4954.4952.9253.0835,718
6/24/201654.5255.4854.0054.6718,344
6/23/201656.5856.6956.4456.655,851
6/22/201656.4156.4156.1356.1511,476
6/21/201656.7356.7356.0956.113,789
6/20/201656.5856.7156.2356.2314,714
6/17/201655.7055.8655.4655.7614,511
6/16/201655.5655.8655.1855.816,866
6/15/201655.9356.1855.8655.862,659
6/14/201656.2256.2255.4755.6019,041
6/13/201657.0357.0356.0156.0116,455
6/10/201657.5557.5556.6656.8129,832
6/9/201657.2057.6657.2057.6321,324
6/8/201657.5657.5657.2557.497,384
6/7/201657.3757.4857.2257.2814,701
6/6/201656.5257.1256.5257.0516,585
6/3/201656.5656.5655.8456.3520,425
6/2/201655.9356.3355.9356.3221,148
6/1/201655.6656.1355.6656.076,216
5/31/201656.2456.3055.5955.7932,562
5/27/201655.8956.0055.7955.979,883
5/26/201655.7155.9955.7155.874,262
5/25/201655.5355.8255.5355.759,347
5/24/201655.0455.6555.0455.4615,205
5/23/201655.6955.6954.7354.818,860
5/20/201654.8855.4454.8855.349,389
5/19/201654.8154.8154.3854.694,344
5/18/201655.4255.6955.0155.019,309
5/17/201655.5255.6954.9655.1717,254
5/16/201654.9755.4954.9755.358,370
5/13/201655.4655.4654.4954.5917,273
5/12/201655.5555.5554.9955.297,674
5/11/201655.6055.6455.1655.1917,302
5/10/201654.6255.6954.6255.6812,721
5/9/201654.4654.6954.2254.4614,307
5/6/201654.0754.4754.0754.4710,364
5/5/201653.9954.2853.9954.146,619
5/4/201653.7454.2453.6753.8715,355
5/3/201654.3554.4253.7854.1930,783
5/2/201654.4754.7454.2454.685,310
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
  • Showing 1-100 of 1,209 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center