$45.17 +1.23 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Feb. 10, 2016 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
2/9/201643.5644.8843.5643.9417,856
2/8/201644.5444.5443.4344.0921,414
2/5/201647.1747.1745.3245.3217,258
2/4/201647.6548.2947.4748.1411,658
2/3/201648.0448.0447.1547.8334,593
2/2/201648.9048.9047.7947.9512,235
2/1/201648.9849.3948.9449.3516,834
1/29/201648.1448.9748.1448.9741,060
1/28/201648.0748.1147.1847.7016,408
1/27/201648.9049.0347.9148.1013,546
1/26/201648.6049.1348.3049.0623,374
1/25/201648.9549.1548.3648.3622,454
1/22/201649.0049.2148.8349.2116,790
1/21/201648.2548.8248.0648.1020,736
1/20/201647.7448.4246.5448.0031,541
1/19/201649.0749.2548.0448.4719,467
1/15/201648.3348.8747.8748.5523,625
1/14/201649.1650.3248.4649.9426,740
1/13/201650.8550.8848.9749.0817,776
1/12/201650.7350.8749.9750.5439,065
1/11/201650.1050.2149.4050.1516,556
1/8/201650.8650.8949.8049.8114,849
1/7/201650.7851.5450.3150.5029,300
1/6/201651.9152.2151.6351.8820,713
1/5/201652.8552.8852.4752.5922,908
1/4/201652.8552.8552.1052.6916,303
12/31/201554.3954.4254.0054.0810,880
12/30/201554.8554.8554.4654.4634,289
12/29/201554.4454.9954.4454.7921,224
12/28/201553.9154.1253.6654.1119,610
12/24/201554.1854.2354.0854.0913,095
12/23/201553.9354.1253.7954.1020,841
12/22/201553.5353.7853.3053.7525,765
12/21/201553.4853.4853.0953.4378,254
12/18/201553.8853.8853.1953.4212,770
12/17/201555.1655.1854.2854.2819,313
12/16/201554.6655.1854.4055.178,620
12/15/201554.6054.7554.3054.3322,536
12/14/201553.5354.0353.1154.0236,409
12/11/201554.0654.1053.6353.6720,697
12/10/201554.6655.0054.5354.5312,419
12/9/201555.1855.6854.3254.5222,185
12/8/201554.9255.6354.8255.4914,233
12/7/201555.9755.9755.2755.3418,828
12/4/201555.0956.0055.0955.9517,808
12/3/201555.9655.9654.6554.8719,976
12/2/201556.0956.3655.6355.7630,272
12/1/201555.5956.1055.5956.1022,145
11/30/201555.5855.6755.2955.439,438
11/27/201555.5355.6155.3555.4611,599
11/25/201555.4855.6555.3255.3216,101
11/24/201555.4155.6654.8755.5026,148
11/23/201555.7855.8755.3855.5911,241
11/20/201555.5655.7955.5055.7216,432
11/19/201555.3455.6255.3055.3220,335
11/18/201554.5755.1554.4755.158,065
11/17/201554.2754.8254.2154.3827,883
11/16/201553.3854.2653.2254.1844,314
11/13/201554.3254.3553.4353.4316,196
11/12/201554.9955.1854.5054.518,756
11/11/201555.1355.5055.0155.1614,182
11/10/201554.7955.1154.7355.0111,182
11/9/201555.6655.6654.8255.0520,800
11/6/201555.5955.8855.3655.8324,268
11/5/201555.8256.0155.4755.6848,141
11/4/201555.8355.8355.4755.7211,934
11/3/201555.2455.9455.2055.6417,836
10/30/201554.9455.1354.8654.8619,131
10/29/201554.6854.7954.5554.709,520
10/28/201554.5855.1054.5155.0517,320
10/27/201554.5554.6654.3554.4428,178
10/26/201554.6854.7454.4254.6026,183
10/23/201554.5554.9054.3854.6447,242
10/22/201552.6153.5052.6153.3924,424
10/21/201552.7052.7052.0652.068,372
10/20/201553.0453.0452.5552.7827,523
10/19/201552.7853.0552.7253.0436,610
10/16/201552.7252.8152.5752.7816,259
10/15/201552.4552.7052.3252.7010,149
10/14/201552.5852.8052.3552.5310,293
10/13/201552.6352.7952.4452.448,423
10/12/201552.6652.7452.4652.7423,080
10/9/201552.6352.7252.4552.6313,752
10/8/201551.9452.5651.7052.5610,420
10/7/201552.0452.1951.4252.0221,793
10/6/201551.7052.0151.4651.7523,013
10/5/201550.9151.8450.9151.7622,316
10/2/201549.2150.5449.1050.4621,000
10/1/201549.7149.8449.0149.8112,259
9/30/201548.9349.5948.9349.5718,179
9/29/201548.2048.7348.1748.2418,526
9/28/201549.3249.3248.2448.4732,365
9/25/201550.0950.1249.3049.5520,035
9/24/201549.1749.7848.8649.7011,649
9/23/201549.5349.8549.4649.668,935
9/22/201549.7949.8549.3249.7013,171
9/21/201550.5750.9150.3250.4511,457
9/18/201550.2350.7550.2050.3027,715
9/17/201551.2851.9051.1151.157,614
9/16/201550.7751.3150.7751.3111,760
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center