$117.80 -0.78 (%) SPDR S&P Ars Df Shs - NYSEARCA

Mar. 31, 2015 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XAR historical data

Date Open High Low Close Volume
3/30/2015117.71118.91117.71118.587,087
3/27/2015116.00116.94116.00116.834,187
3/26/2015115.35116.33115.00116.168,866
3/25/2015118.69118.69115.92115.929,544
3/24/2015117.80118.66117.65118.2011,248
3/23/2015118.50119.31117.99118.1310,913
3/20/2015118.00118.47117.93118.356,863
3/19/2015118.11118.17117.59117.8613,489
3/18/2015116.54118.09116.05117.958,337
3/17/2015117.74117.74116.55116.8621,351
3/16/2015116.11116.95116.11116.867,333
3/13/2015116.38116.38114.93115.568,399
3/11/2015115.18115.18114.76114.962,660
3/10/2015116.02116.02114.37114.604,287
3/9/2015114.90116.25114.90115.876,506
3/6/2015116.55116.55114.80114.9011,476
3/5/2015116.81116.92116.35116.50164,561
3/4/2015116.22116.80116.22116.524,195
3/3/2015117.50117.70116.80117.145,958
3/2/2015117.19118.31117.18118.005,727
2/27/2015116.88117.16116.62116.749,418
2/26/2015117.60117.60115.97116.3610,275
2/25/2015118.81118.81117.02117.4126,093
2/24/2015118.65118.65117.80118.3311,687
2/23/2015118.56118.56117.46117.9513,878
2/20/2015117.29118.12116.50118.1211,982
2/19/2015115.60116.96115.40116.858,105
2/18/2015114.73115.41114.40115.3911,650
2/17/2015115.00115.00114.03114.2823,922
2/13/2015114.06114.57113.92114.566,286
2/12/2015113.98113.98113.01113.778,152
2/11/2015113.09113.09112.27112.703,567
2/10/2015112.66112.73111.85112.7310,340
2/9/2015112.44113.00111.78111.7810,058
2/6/2015112.08113.02112.08112.554,453
2/5/2015110.71110.94110.68110.942,537
2/4/2015110.53111.05110.21110.212,736
2/3/2015109.57110.67109.57110.584,741
2/2/2015109.07109.07107.08108.672,030
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
  • Showing 1-100 of 874 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center