Historical Stock Prices

(ETF)
XAR 
$114.0785
*  
0.65
0.57%
Get XAR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading XAR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 115.07 115.07 113.72 114.0785 4,732
07/01/2015 115.28 115.495 114.6171 114.7285 4,038
06/30/2015 115.02 115.02 113.82 114.4 5,140
06/29/2015 115.54 115.75 114.18 114.18 10,787
06/26/2015 116.83 117 116.169 116.5 3,052
06/25/2015 116.93 117.15 116.721 116.721 7,363
06/24/2015 118.81 118.81 116.8751 116.9513 5,872
06/23/2015 118.24 118.24 117.25 118.12 30,670
06/22/2015 118.29 118.29 117.5 117.9 9,248
06/19/2015 118 118.1343 117.6 117.6 5,180
06/18/2015 117.28 118.5 117.28 118.18 6,314
06/17/2015 116.655 117.31 116.3 116.99 3,639
06/16/2015 116.36 116.7657 116.01 116.63 4,036
06/15/2015 116 116.46 115.5 116.22 3,504
06/12/2015 117.12 117.12 116.4075 116.5956 4,103
06/11/2015 117.4 117.529 117.06 117.32 7,225
06/10/2015 115.71 116.98 115.18 116.72 15,912
06/09/2015 115.17 115.37 114.69 114.96 7,769
06/08/2015 115.44 115.44 115.1301 115.19 8,275
06/05/2015 115.27 115.54 114.07 115.35 9,609
06/04/2015 117.47 117.47 115.3612 115.399 4,466
06/03/2015 116.67 117.93 116.67 117.69 3,809
06/02/2015 115.92 117.14 115.65 116.6113 8,704
06/01/2015 116.99 116.99 115.68 116.4192 13,694
05/29/2015 117.2 117.2 115.89 116.47 14,679
05/28/2015 117.21 117.3773 117.2099 117.33 4,811
05/27/2015 117.5 117.7701 117.25 117.64 6,305
05/26/2015 118.09 118.56 116.84 117.147 18,435
05/22/2015 119.48 119.48 118.16 118.37 68,369
05/21/2015 119 119.3 118.9 119.3 72,695
05/20/2015 119.14 119.19 118.6201 118.7901 6,331
05/19/2015 118.7699 119.0499 118.6001 118.75 12,108
05/18/2015 118.96 118.96 118.25 118.768 12,357
05/15/2015 115.8972 118.5821 115.8972 118.25 2,499
05/14/2015 117.6662 118.73 117.6662 118.5208 4,019
05/13/2015 117.1385 117.2125 116.67 117.06 7,882
05/12/2015 116.31 116.809 115.23 116.6262 4,594
05/11/2015 116.56 117.09 116.56 116.63 8,229
05/08/2015 115.33 116.016 115.33 116 3,725
05/07/2015 114.52 114.83 114.07 114.4965 5,876
05/06/2015 115.67 115.67 114.1601 114.67 20,657
05/05/2015 116.46 116.46 114.49 114.49 5,773
05/04/2015 115.83 117.21 115.83 116.0582 12,239
05/01/2015 115 115.9599 115 115.829 2,756
04/30/2015 117 117.77 114.44 114.7178 9,856
04/29/2015 117.91 118.5 116.2096 116.31 6,660
04/28/2015 116.75 117.203 116.28 117.12 8,878
04/27/2015 118.16 118.39 116.8801 116.9552 13,406
04/24/2015 118.76 118.76 117.5768 117.63 6,293
04/23/2015 118.07 118.7 117.02 118.56 15,132
04/22/2015 118.8 118.8 117.28 118.1757 11,455
04/21/2015 118.8 118.8 118 118.244 35,304
04/20/2015 117.34 118.54 117.34 118.382 17,587
04/17/2015 117.75 117.75 116.59 116.77 14,600
04/16/2015 118.2569 119.12 118.2 118.76 14,816
04/15/2015 118.7 119.41 118.4935 119.0482 5,989
04/14/2015 119.63 119.63 118.1 118.72 17,775
04/13/2015 120 120.0499 118.879 118.9 32,119
04/10/2015 119.49 119.809 119.15 119.7 15,910
04/09/2015 119.6 119.72 118.7912 119.46 58,087
04/08/2015 119.06 119.4 118.451 119.22 6,517
04/07/2015 119.39 119.39 118.378 118.43 21,326
04/06/2015 117.31 118.9254 117.31 118.9254 5,805
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?