$47.44 -1.12 (%) SPDR S&P Ars Df Shs - NYSEARCA

Feb. 5, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XAR historical data

Date Open High Low Close Volume
2/5/201648.4348.4347.4047.444,575
2/4/201647.9949.2047.9948.5662,410
2/3/201647.4848.2146.8948.1016,831
2/2/201647.9948.0147.0747.155,330
2/1/201648.2348.6848.2048.684,610
1/29/201647.7648.5547.7648.5510,048
1/28/201647.8847.8847.4747.5416,178
1/27/201648.2748.3247.5047.5610,121
1/26/201647.9848.7847.9848.754,981
1/25/201648.3948.3947.9147.9112,331
1/22/201648.2348.5547.8348.458,421
1/21/201647.7048.3847.5547.6921,747
1/20/201647.3348.0046.1047.7147,162
1/19/201648.8348.8347.5447.9417,652
1/15/201648.3948.5847.6648.3428,997
1/14/201649.3649.6148.5749.3417,982
1/13/201651.1151.1149.0549.2214,867
1/12/201650.6050.8549.9750.6211,480
1/11/201650.3550.4649.9250.2815,403
1/8/201651.0451.1850.0650.1062,343
1/7/201651.4751.6350.7150.8555,899
1/6/201652.2752.4351.7852.1565,429
1/5/201652.4752.8052.4052.6716,938
1/4/201652.1652.2651.7452.239,807
12/31/201553.1553.1652.8052.888,250
12/30/201553.4953.6853.1453.1411,421
12/29/201552.7853.5852.7853.559,691
12/28/201552.4952.7352.2352.499,838
12/24/201552.9052.9952.7552.917,718
12/23/201552.7052.9752.5652.8321,908
12/22/201552.1452.4651.8452.3515,289
12/21/201551.5552.1151.5551.8946,570
12/18/201551.7051.9351.1551.4315,517
12/17/201553.4853.6252.8152.9238,790
12/16/201553.0453.4552.6653.4323,078
12/15/201552.6052.7352.3952.5710,724
12/14/201552.4352.5051.8852.1823,437
12/11/201553.0053.0052.4252.548,759
12/10/201552.7953.7452.7953.4813,895
12/9/201553.3854.0352.7752.9812,877
12/8/201553.8553.8553.3553.5220,909
12/7/201554.4954.4954.0154.2729,831
12/4/201553.6654.6953.6654.6611,853
12/3/201554.8154.8153.7853.925,479
12/2/201555.0155.0154.4954.5618,361
12/1/201554.9255.2254.9155.0316,642
11/30/201555.0055.0654.6554.7114,441
11/27/201555.3155.3154.7354.9311,253
11/25/201555.3755.3954.9354.9725,108
11/24/201554.6655.1154.5855.0619,662
11/23/201554.8354.9054.5354.7526,289
11/20/201554.2154.8654.2154.6427,512
11/19/201553.8154.1253.6954.0815,796
11/18/201553.4753.8153.3653.8116,607
11/17/201553.4153.6653.1153.24270,342
11/16/201552.0053.2552.0053.2340,321
11/13/201552.5452.5451.8852.0028,082
11/12/201553.1353.1352.2952.295,334
11/11/201553.9453.9453.4953.558,934
11/10/201553.7154.0353.4853.786,530
11/9/201554.1354.1753.6453.878,038
11/6/201554.7254.7254.2654.569,603
11/5/201554.4554.7354.3454.704,881
11/4/201554.9754.9954.3954.4610,302
11/3/201554.7154.8754.3554.6722,602
10/30/201554.4254.4253.8954.1039,192
10/29/201554.2654.5754.1054.4117,810
10/28/201553.3154.3453.3154.2921,603
10/26/201553.2953.2952.9253.0011,073
10/23/201553.3853.3852.8653.1620,375
10/22/201551.7853.0851.7852.9227,806
10/21/201551.8452.0251.6451.6717,992
10/20/201551.5652.1951.4051.63531,234
10/19/201551.5451.5851.4151.524,252
10/16/201552.0352.0351.4651.6411,393
10/15/201551.6651.9251.4251.924,925
10/14/201552.5152.6451.4751.525,685
10/13/201553.0053.0852.5552.59305,421
10/12/201553.3053.3053.1053.174,303
10/9/201553.0953.4653.0953.319,614
10/8/201552.3053.0652.3053.0010,861
10/7/201551.8352.6051.8352.486,931
10/6/201551.2951.8751.2951.5816,535
10/5/201550.6251.3950.6251.398,614
10/2/201549.1050.2449.1050.2485,314
10/1/201549.9549.9549.2849.679,397
9/30/201549.7450.0649.4749.9111,661
9/29/201549.2549.3348.9749.007,546
9/28/201549.9049.9049.2549.2521,659
9/25/201550.7550.7550.0150.2286,054
9/24/201550.0350.5049.8150.3911,750
9/23/201551.5251.6150.7150.7626,608
9/22/201552.1052.1051.2451.5432,416
9/21/201552.4752.8852.4452.446,983
9/18/201553.1653.1652.4152.477,958
9/17/201553.5554.2853.4753.475,789
9/16/201553.7753.7753.4653.663,851
9/15/201553.3553.5553.0053.494,538
9/14/201553.3453.4353.0053.0915,421
9/11/201553.2453.3452.9253.335,471
  • Showing 1-100 of 1,088 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center