$53.94 +0.27 (%) SPDR Mg Stn Tch Shs -

May. 27, 2016 | 03:53 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
5/27/201653.5653.9453.5653.9421,328
5/26/201653.6353.7853.5553.6712,829
5/25/201653.6553.7653.4953.5816,134
5/24/201652.5553.4652.5553.4050,282
5/23/201652.2852.7052.2852.4025,840
5/20/201652.0052.4452.0052.3513,764
5/19/201651.4151.4351.0451.4012,927
5/18/201651.2051.8151.1851.5917,580
5/17/201651.5451.6451.1351.227,953
5/16/201650.8751.8650.8751.6532,704
5/13/201650.9851.2950.9450.9913,076
5/12/201651.3251.3650.7351.0813,171
5/11/201651.5251.7551.3451.3457,171
5/10/201651.3051.7251.1351.7215,541
5/9/201650.8651.0650.7950.8310,026
5/6/201650.5750.7850.0950.7812,617
5/5/201650.8850.8850.4250.466,968
5/4/201650.7950.9050.5350.6714,462
5/3/201651.5551.5851.1551.1816,798
5/2/201651.7952.0951.5352.0618,281
4/29/201651.9151.9151.2551.6312,291
4/28/201652.5852.8651.8451.889,900
4/27/201652.2952.6752.1352.6113,431
4/26/201652.7452.7452.3652.4920,490
4/25/201652.6252.7552.4852.559,700
4/22/201652.4952.8852.3852.7313,851
4/21/201652.8253.1752.8252.9111,048
4/20/201652.3353.0052.2952.7622,209
4/19/201652.7952.7952.2352.2542,905
4/18/201652.8352.9152.6952.9111,245
4/15/201652.7652.7952.4652.6717,454
4/14/201652.6352.9252.5352.8413,663
4/13/201652.2652.8752.2652.8411,852
4/12/201651.8952.0051.3751.9017,649
4/11/201652.2152.6051.9152.0013,975
4/8/201652.4152.5151.9352.0513,273
4/7/201652.5952.5951.9752.0012,297
4/6/201652.3453.0152.3452.979,600
4/5/201652.3752.5752.1552.3317,141
4/4/201652.9953.0652.7852.8314,313
4/1/201652.3953.0552.3552.9130,175
3/31/201652.5752.8952.5452.7039,943
3/30/201652.5952.9652.5552.6314,106
3/29/201651.5652.4451.4452.3113,638
3/28/201651.6151.7951.5251.6425,497
3/24/201651.2251.6851.2151.65303,553
3/23/201651.9251.9651.3851.52555,385
3/22/201651.8752.2151.8751.9825,250
3/21/201651.6352.0051.6352.0015,039
3/18/201651.6351.8551.4951.6714,458
3/17/201651.2251.7751.1751.5214,642
3/16/201650.5951.3650.5951.2511,917
3/15/201650.5650.8150.5650.809,228
3/14/201650.7550.9950.7050.9310,517
3/11/201650.5051.0250.5050.969,606
3/10/201650.4350.6949.4949.9112,577
3/9/201649.9750.2949.8250.1815,087
3/8/201649.9650.1849.8249.829,568
3/7/201650.0750.4449.9350.247,921
3/4/201650.3650.6550.2150.2714,469
3/3/201649.9750.0949.6250.096,916
3/2/201650.1050.1049.6750.0011,677
3/1/201649.3350.0349.1549.9915,687
2/29/201649.1449.5448.9548.959,391
2/26/201649.3449.4949.0549.1411,300
2/25/201648.1848.7748.1548.7710,494
2/24/201647.0748.0946.8548.076,338
2/23/201648.2148.2147.5647.669,488
2/22/201647.9548.2947.9548.2518,330
2/19/201646.8147.5446.8147.5427,074
2/18/201647.4347.4346.9046.9020,297
2/17/201646.3447.3046.3447.2529,119
2/16/201645.3445.8945.3145.7812,000
2/12/201644.4844.7044.1044.6648,079
2/11/201643.7144.3543.5044.1922,323
2/10/201644.4945.1744.1744.1715,995
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center