$96.84 +0.21 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Jan. 30, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
1/29/201595.9596.6395.8496.636,875
1/28/201598.1598.5096.8996.895,327
1/27/201599.0499.0497.6798.1212,805
1/26/2015100.00100.1599.97100.152,652
1/23/2015100.49100.97100.25100.3921,993
1/22/201599.31100.3599.23100.3024,096
1/21/201598.1098.7397.4998.5911,460
1/20/201597.7097.9296.7397.857,218
1/16/201596.2397.1396.2197.13208,618
1/15/201597.8098.2996.5296.60458,864
1/14/201597.6197.7396.6897.5818,610
1/13/201598.4598.4597.6998.103,737
1/12/201599.9599.9598.1098.365,364
1/9/2015100.31100.5199.2999.814,564
1/8/201598.45100.2898.45100.0810,432
1/6/201599.0899.1997.1297.56157,905
1/5/2015100.13100.1398.9999.122,947
1/2/2015101.47101.70100.61100.6910,016
12/31/2014102.00102.40101.80101.801,984
12/30/2014102.04102.04102.04102.04418
12/29/2014102.99102.99102.59102.591,758
12/26/2014103.01103.20103.01103.09868
12/24/2014103.20103.20103.13103.13893
12/23/2014102.84103.00102.84102.991,716
12/22/2014101.94102.39101.91102.393,525
12/19/2014101.50101.83101.48101.692,541
12/18/201499.60100.9399.60100.90855
12/17/201496.7098.5696.7098.506,740
12/16/201496.8898.1696.5296.525,379
12/15/201497.6997.8297.4097.40725
12/12/201499.0399.0698.4598.472,941
12/11/201499.00100.3399.0099.644,118
12/10/2014100.06100.1698.6498.762,798
12/9/201499.24100.3399.24100.331,086
12/8/2014101.28101.28100.00100.041,882
12/5/2014101.65101.65101.23101.325,369
12/4/2014101.57101.57101.31101.321,693
12/3/2014101.39101.51101.39101.421,512
12/2/2014100.70100.87100.54100.861,810
12/1/2014101.34101.34100.74100.83873
11/28/2014101.66101.82101.66101.792,758
11/26/2014100.36101.25100.36101.242,131
11/25/2014100.31100.51100.21100.343,597
11/24/201499.8199.8899.8099.841,503
11/21/201499.5999.8599.2399.401,468
11/20/201498.9298.9298.8198.811,255
11/19/201499.1199.1198.4398.712,724
11/18/201499.0199.7598.8999.751,997
11/17/201499.0399.0398.7698.96973
11/14/201498.9699.1098.8799.091,454
11/13/201498.2898.7098.1498.141,045
11/12/201497.7998.1897.6698.182,028
11/11/201497.9797.9797.7697.892,076
11/10/201497.6698.0497.3297.9724,050
11/7/201497.2297.7397.2297.471,078
11/6/201497.3297.6197.3297.523,535
11/5/201497.2997.6097.2997.5314,392
11/4/201497.6497.6497.0397.273,789
11/3/201497.4297.7797.2597.253,209
10/31/201496.2097.1596.2097.1525,381
10/30/201494.0494.6594.0494.613,975
10/29/201494.5094.8593.9094.405,660
10/28/201493.9194.6893.9194.685,999
10/27/201493.0093.3592.9093.063,433
10/24/201492.4693.0392.3793.033,012
10/23/201492.1993.2592.1992.912,147
10/22/201492.5192.5291.3391.331,923
10/21/201491.2491.2491.2491.24661
10/20/201489.7290.3389.7290.2916,538
10/17/201490.1290.5289.7990.181,439
10/16/201488.5289.3588.3489.303,043
10/15/201488.5789.6284.6388.6111,544
10/14/201489.9491.0489.9490.273,191
10/13/201490.7491.3289.5289.657,226
10/10/201493.3493.3491.0091.005,506
10/9/201495.0195.0193.9194.121,820
10/8/201494.0895.6993.6595.693,973
10/7/201495.3395.3394.7294.724,277
10/6/201496.5096.5095.5295.853,138
10/3/201495.6596.0895.6496.0019,098
10/2/201494.8895.0993.8695.042,100
10/1/201495.2895.2895.0095.172,473
9/30/201497.0197.1097.0197.03815
9/29/201495.8696.6295.8696.621,937
9/26/201495.8896.7395.8896.706,826
9/25/201497.0197.0195.7495.747,562
9/24/201496.8397.7596.7597.751,757
9/23/201497.3497.4097.1497.141,658
9/22/201497.1497.2697.0397.261,337
9/19/201498.4298.4297.8298.261,611
9/18/201498.2598.9098.2598.901,978
9/17/201497.8898.2597.8898.25700
9/16/201497.3997.3997.3997.390
9/15/201498.4098.4097.2697.391,503
9/12/201498.5398.7398.5398.73475
9/11/201498.7898.9398.5598.551,656
9/10/201499.1499.1499.1499.14486
9/9/201498.9099.0798.8998.89579
9/8/201499.4999.4999.0799.071,161
9/5/201498.9098.9098.7298.852,302
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center