SPDR S&P Ars Df Shs  $97.26

down -1.08


10/7/2014 09:47 AM  |  NYSEARCA : XAR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XAR historical data

Date Open High Low Close Volume
7/9/201498.4598.5998.3298.341,487
7/8/201499.0499.0497.6897.894,637
7/7/2014100.01100.0199.3499.673,547
7/3/2014100.15100.29100.15100.191,316
7/2/2014100.87100.9699.8199.823,080
7/1/201499.60101.2699.60100.922,725
6/30/201499.5199.5699.0899.546,723
6/27/201499.5099.8699.5099.861,153
6/26/201499.7499.7498.7599.662,001
6/25/201499.3399.8599.3399.841,412
6/24/2014100.93101.3199.7599.753,725
6/20/2014102.21102.21101.77101.963,187
6/19/2014102.31102.44102.20102.201,098
6/18/2014102.17102.45101.68102.452,340
6/17/2014101.97102.49101.97102.253,618
6/16/2014102.34102.77101.88102.272,572
6/13/2014102.33102.54102.33102.391,218
6/12/2014103.27103.27102.36102.463,510
6/11/2014103.84103.84103.33103.481,553
6/10/2014104.35104.36104.18104.361,700
6/9/2014104.29105.05104.22105.052,566
6/6/2014104.00104.00103.81103.952,330
6/5/2014101.86103.21101.86103.163,970
6/4/2014100.78101.23100.78101.231,364
6/3/2014101.28101.28100.36101.001,436
6/2/2014100.42101.01100.29101.002,735
5/30/2014100.11100.53100.11100.451,928
5/29/2014100.33100.5299.79100.514,252
5/28/2014100.10100.10100.03100.051,074
5/27/201499.87100.0499.80100.041,438
5/23/201499.2599.4699.2099.336,581
5/22/201498.1898.6398.1898.402,621
5/21/201498.1598.3597.4297.726,664
5/20/201498.8898.8897.1497.565,892
5/19/201499.3199.5299.1699.3838,555
5/16/201498.6899.0198.6898.991,275
5/15/2014100.37100.3798.7699.2740,317
5/13/2014102.99103.37102.59102.659,342
5/12/2014101.10102.90101.10102.782,840
5/8/2014101.54101.98101.54101.811,770
5/7/2014100.10101.32100.10101.322,742
5/6/2014102.48102.50100.77101.148,387
5/5/2014101.87102.52101.87102.482,094
5/2/2014101.00101.00100.88100.88433
5/1/2014100.00100.92100.00100.241,212
4/30/201499.90100.4299.90100.372,797
4/29/201499.22100.3999.22100.392,680
4/28/201499.3899.4197.8998.062,779
4/25/2014100.25100.2599.4199.717,566
4/24/2014100.58101.66100.58100.971,338
4/23/2014101.52102.24101.52101.952,485
4/22/2014102.00102.44101.83101.833,015
4/21/2014101.67101.71100.87101.263,208
4/17/2014100.91101.52100.76101.421,522
4/16/201499.04100.0898.80100.081,260
4/15/201498.1498.2196.6098.205,289
4/14/201496.7097.7596.7096.813,531
4/11/201496.1197.4395.3196.477,992
4/10/2014100.08100.0897.5997.852,859
4/9/201498.72100.1098.72100.095,708
4/8/201497.9998.5697.9998.326,542
4/7/2014100.00100.0098.7599.027,362
4/4/2014103.98103.98100.81100.814,304
4/3/2014104.03104.03103.13103.312,346
4/2/2014103.60103.79103.44103.462,574
4/1/2014102.89103.13102.44103.081,609
3/31/201499.65102.3299.65102.223,934
3/28/2014101.14101.1499.9399.933,108
3/27/2014100.32100.4199.5199.646,644
3/26/2014102.91102.91100.53100.535,503
3/25/2014102.17102.19101.50101.826,085
3/24/2014102.40102.40100.32101.476,710
3/21/2014102.57102.94102.38102.412,726
3/20/2014102.86103.13102.21102.213,384
3/19/2014103.47103.47102.05102.685,682
3/18/2014102.99103.59102.99103.535,549
3/17/2014102.17103.14102.17102.704,411
3/14/2014101.98102.54101.88101.974,344
3/13/2014103.58103.70101.30101.304,585
3/12/2014102.80103.13102.42102.865,053
3/11/2014104.22104.35102.95103.224,698
3/10/2014104.70104.84104.23104.674,725
3/7/2014105.76105.83105.14105.164,661
3/6/2014105.82105.82105.15105.256,286
3/5/2014106.29106.29105.24105.246,162
3/4/2014103.77106.45103.77106.028,962
3/3/2014102.09103.98102.09103.985,291
2/28/2014103.68104.18103.00103.009,724
2/27/2014102.63103.43102.56103.213,815
2/26/2014102.97103.21101.62101.967,525
2/25/2014104.23104.23102.52102.669,086
2/24/2014102.85104.49102.77103.927,659
2/21/2014102.59103.08102.59102.804,388
2/20/2014101.40102.88101.40102.882,750
2/19/2014101.67102.74101.39101.393,824
2/18/2014100.99102.23100.99102.206,642
2/14/201499.94101.2399.94101.123,380
2/13/2014100.30100.7298.78100.717,549
2/12/201499.4399.9399.4399.934,464
2/11/201498.3499.2597.9199.255,999
Trading Center