SPDR Mg Stn Tch Shs  $99.31

up +0.37


29/8/2014 11:40 AM  |  NYSEARCA : MTK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
8/29/201499.3199.3199.3199.31527
8/28/201498.5698.9498.5698.94912
8/27/201498.9899.1798.9899.171,519
8/26/201499.3899.4499.3199.343,482
8/25/201499.0799.1399.0799.13580
8/22/201498.9599.3098.8499.208,058
8/21/201498.6998.9998.6998.991,705
8/20/201498.2498.3898.0598.383,227
8/19/201497.8698.2597.8698.25491
8/18/201497.6097.7097.6097.675,635
8/15/201497.2697.2696.3596.821,421
8/14/201496.5196.7396.5196.662,651
8/13/201496.1096.5296.1096.411,610
8/12/201495.4995.4995.2595.341,066
8/11/201495.7596.0095.7596.00523
8/8/201494.6995.2694.6595.181,261
8/7/201495.2695.5394.5594.561,792
8/6/201495.1695.3795.0495.045,738
8/5/201495.6995.7495.0395.033,687
8/4/201495.6596.1895.4496.165,585
8/1/201495.6195.6594.9395.296,266
7/31/201496.0596.0595.7195.711,058
7/30/201497.2897.4796.9897.352,763
7/29/201496.9396.9396.7796.842,439
7/28/201497.0697.2896.5497.193,982
7/25/201496.6197.0296.6196.991,198
7/24/201497.4397.4397.4397.431,156
7/23/201497.3797.4897.2297.222,242
7/22/201497.4997.4997.4997.49498
7/21/201496.7696.9796.7696.971,642
7/18/201496.5496.6896.5496.681,104
7/17/201496.1596.6896.0196.012,962
7/16/201497.1297.1296.8297.031,603
7/15/201496.7996.7996.1396.132,314
7/14/201496.2496.5696.2496.5210,272
7/11/201495.3795.9395.3695.903,213
7/10/201494.8395.7894.0195.542,085
7/9/201495.3395.9795.3395.833,203
7/8/201495.0395.3995.0395.39783
7/7/201497.0097.0096.6396.631,726
7/3/201496.8296.9296.8296.921,650
7/2/201496.3696.6296.3696.561,274
7/1/201496.7296.7396.7296.731,052
6/30/201495.5495.5895.5295.541,203
6/27/201495.1595.1595.0195.031,201
6/26/201494.5294.9794.5294.971,130
6/25/201494.8795.3494.8795.34945
6/24/201495.4595.7394.9994.991,274
6/20/201495.1395.1394.7694.944,013
6/19/201495.5695.6095.3095.301,419
6/18/201495.4195.4195.3395.332,757
6/17/201495.1095.4395.1095.374,917
6/16/201494.7094.7094.7094.70289
6/13/201494.6194.6194.3894.562,255
6/12/201494.5394.5394.5394.53674
6/11/201494.5994.7794.5994.66838
6/10/201494.6894.6894.6894.681,043
6/9/201494.9094.9094.5594.571,387
6/6/201494.5094.7494.4894.532,367
6/5/201493.1894.1693.1894.161,540
6/4/201493.4893.5693.4093.40840
6/3/201493.3493.5493.2493.241,061
6/2/201493.1593.4392.9693.431,252
5/30/201493.6893.6893.2893.28661
5/29/201493.7093.7093.6593.671,973
5/28/201493.1093.2393.1093.23720
5/27/201492.4393.2092.4393.201,948
5/23/201491.7092.1291.7092.122,099
5/22/201491.3991.9191.3991.91675
5/21/201490.8791.0790.8790.991,523
5/20/201490.6890.8790.2790.432,429
5/19/201490.1690.6690.1690.662,216
5/16/201489.6290.1989.3990.1414,794
5/15/201489.7589.7589.1589.583,579
5/13/201490.8290.9090.6490.734,440
5/12/201490.0990.6389.7790.636,165
5/8/201489.4889.9488.7188.773,057
5/7/201489.2689.2687.9488.4644,395
5/6/201489.8089.8089.1689.16803
5/5/201490.1690.1690.1690.16384
5/2/201490.4090.4190.0490.071,439
5/1/201490.5590.7689.8989.9712,176
4/30/201489.6789.7689.6189.76735
4/29/201489.2189.6488.7089.642,942
4/28/201488.4088.7888.2688.721,884
4/25/201490.7290.7289.0089.153,135
4/24/201492.0392.0390.5891.073,464
4/23/201491.2091.3590.9991.2120,931
4/22/201492.2392.4992.2392.371,661
4/21/201491.4091.7891.1491.521,769
4/17/201490.8391.5790.5591.352,794
4/16/201489.8390.7989.8390.731,677
4/15/201489.9189.9188.3989.504,049
4/14/201489.1990.0889.1989.621,516
4/11/201489.1089.5688.8588.952,957
4/10/201492.7392.7489.8890.194,726
4/9/201492.1892.1891.6791.945,110
4/8/201490.2891.1790.2591.134,134
4/7/201490.6891.2289.8790.773,202
4/4/201493.0493.0491.2991.363,072
Trading Center