$104.83 -0.20 (%) SPDR Mg Stn Tch Shs - NYSEARCA

May. 29, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
5/28/2015105.25105.40104.84105.036,521
5/27/2015104.18105.48104.18105.354,501
5/26/2015103.68103.97103.31103.478,290
5/22/2015104.91105.46104.91105.135,325
5/21/2015104.76105.33104.47105.097,401
5/20/2015104.83105.20104.70104.848,418
5/19/2015105.31105.31104.66104.836,446
5/18/2015105.02105.26104.87105.104,806
5/15/2015104.74104.74104.63104.662,577
5/14/2015104.32104.79104.27104.786,338
5/13/2015103.38103.53103.33103.342,558
5/12/2015102.51103.21102.51103.135,034
5/11/2015103.91104.13103.80103.805,346
5/8/2015103.82103.96103.68103.908,960
5/7/2015102.32102.94102.25102.726,420
5/6/2015102.94103.08101.57101.985,844
5/5/2015103.72103.90102.52102.847,501
5/4/2015104.48104.48104.14104.153,586
5/1/2015103.30103.90103.26103.902,036
4/30/2015104.24104.31103.11103.268,438
4/29/2015104.53105.04103.87105.043,319
4/28/2015104.46105.16104.46104.925,812
4/27/2015105.03105.12104.44104.447,613
4/24/2015104.44104.71104.42104.583,942
4/23/2015103.44104.20103.44104.204,585
4/22/2015103.06103.93103.06103.932,690
4/21/2015103.32103.32102.99103.173,671
4/20/2015102.65103.10102.65102.935,507
4/17/2015102.29102.29101.31101.697,582
4/16/2015102.72103.09102.39102.9310,982
4/15/2015102.23102.84102.13102.803,599
4/14/2015101.79101.94101.30101.674,310
4/13/2015101.92102.61101.91101.918,394
4/10/2015101.98102.14101.60102.134,826
4/9/2015101.11101.53100.81101.436,054
4/8/2015101.26101.29100.72100.963,558
4/7/2015100.74101.25100.69100.693,097
4/6/201599.34100.6399.34100.632,032
4/2/201599.83100.3399.6899.745,615
4/1/2015100.25100.2598.9599.568,856
3/31/2015100.75100.99100.34100.347,634
3/30/2015100.64101.09100.55101.015,658
3/27/201599.5199.7899.3599.445,711
3/26/2015100.16100.1699.3299.813,165
3/25/2015102.72102.72100.40100.404,710
3/24/2015102.95103.44102.95103.0012,556
3/23/2015103.43103.59103.32103.325,648
3/20/2015102.66103.83102.66103.4710,502
3/19/2015102.71102.88102.63102.814,194
3/18/2015101.31102.98101.30102.793,865
3/17/2015101.49101.85101.34101.635,220
3/16/2015101.14101.91101.14101.8616,604
3/13/2015101.35101.35100.42100.795,895
3/11/2015101.33101.63100.97100.982,963
3/10/2015102.44102.44101.53101.553,486
3/9/2015103.39103.82103.10103.823,948
3/6/2015104.37104.60103.15103.314,390
3/5/2015104.76104.80104.54104.682,705
3/4/2015104.67104.67103.93104.4912,207
3/3/2015105.56105.56104.71105.015,409
3/2/2015105.85106.02105.60106.018,444
2/27/2015105.53105.63104.99105.2310,250
2/26/2015105.49105.62104.98105.376,714
2/25/2015104.73105.02104.65104.878,537
2/24/2015104.76105.01104.57105.013,161
2/23/2015105.29105.29104.37104.512,438
2/20/2015104.50105.34104.13105.303,399
2/19/2015104.10104.71104.07104.5016,564
2/18/2015103.42103.90103.42103.784,712
2/17/2015103.82103.82103.40103.547,615
2/13/2015103.05103.74103.05103.745,689
2/12/2015102.25102.89102.25102.747,384
2/11/2015101.37101.75101.11101.49198,606
2/10/2015100.16101.29100.16101.18386,398
2/9/201599.87100.1499.7899.803,571
2/6/2015100.50100.96100.24100.352,765
2/5/201599.72100.0299.21100.0218,542
2/4/201599.2299.8099.1899.7023,156
2/3/201598.6099.1198.0699.113,068
2/2/201596.9697.4895.8897.488,670
1/30/201597.4697.7696.8496.843,249
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center