$58.97 +0.33 (%) SPDR Mg Stn Tch Shs - NYSE ARCA

Dec. 2, 2016 | 03:59 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
12/2/201658.5759.0458.5758.9724,049
12/1/201660.5560.7658.5258.6430,834
11/30/201660.7961.2060.4160.4320,866
11/29/201660.9861.2160.8261.0420,984
11/28/201661.3561.3560.8060.8638,896
11/25/201660.8861.0660.7961.0410,517
11/23/201660.8961.1960.6360.7324,194
11/21/201660.5761.0260.5760.9721,870
11/18/201660.7660.8160.3460.4131,972
11/17/201660.2560.5860.2160.4716,840
11/16/201659.4459.9759.4459.8928,957
11/15/201659.1559.7959.1559.7333,341
11/14/201659.5159.5158.6358.80138,058
11/11/201658.9159.4658.9159.4133,213
11/10/201660.5060.5658.5559.1240,685
11/9/201659.2360.2259.1560.0427,010
11/8/201660.0360.5859.7560.2530,813
11/7/201658.6160.0158.6159.9973,375
11/4/201658.5359.0558.3358.5619,205
11/3/201658.8859.0458.5058.5026,754
11/2/201659.4259.6858.8658.9123,056
11/1/201659.9659.9658.9359.5781,277
10/31/201659.9760.1059.8759.96109,428
10/28/201659.7360.4359.7059.8943,860
10/27/201660.2360.4859.7959.8346,451
10/26/201659.2959.9159.2959.5670,780
10/25/201660.0060.0059.4359.4914,146
10/24/201659.8259.8959.7059.8922,290
10/21/201658.8859.3158.8659.2610,945
10/20/201659.1459.1458.7559.0117,326
10/19/201659.0559.4459.0559.3313,954
10/18/201659.2259.5558.9359.0711,014
10/17/201658.5758.7358.3558.3612,091
10/14/201658.7859.1558.5758.658,195
10/13/201658.5258.6358.0958.6312,273
10/12/201658.7559.0658.7558.986,262
10/11/201660.1560.1558.9559.2614,501
10/10/201660.5260.5260.2060.2016,289
10/7/201660.0960.1459.6159.859,225
10/6/201659.9460.1759.7560.097,097
10/5/201659.8360.2359.8360.027,529
10/4/201660.0260.0659.5659.6210,333
10/3/201659.8460.0059.7559.888,607
9/30/201659.6860.0559.6559.9421,851
9/29/201659.8259.8259.3759.6811,897
9/28/201659.6259.7359.3959.737,381
9/27/201659.0259.4859.0259.4214,045
9/26/201658.9058.9058.6758.7728,438
9/23/201659.4959.4959.1559.2127,784
9/22/201659.4859.7559.4459.7029,957
9/21/201658.6959.3058.6159.2820,019
9/20/201658.9958.9958.4758.6115,104
9/19/201659.2559.3558.5158.719,580
9/16/201658.7258.8258.5358.8212,864
9/15/201658.4759.1058.4659.0911,813
9/14/201658.0458.5458.0358.2818,085
9/13/201658.3858.3857.8358.069,465
9/12/201657.7358.8057.7358.807,341
9/9/201658.8258.8757.8858.0025,138
9/8/201659.3059.3859.0459.1917,861
9/7/201659.5159.7359.3559.4813,099
9/6/201659.1359.5359.1359.5120,633
9/2/201659.1159.2458.9559.1614,843
9/1/201658.7858.9358.4858.9216,867
8/31/201658.7658.8458.5058.8218,568
8/30/201658.9759.3058.8458.9615,196
8/29/201659.0459.2759.0059.0612,735
8/26/201659.2159.2158.5858.9010,985
8/25/201658.7659.0958.7658.957,093
8/24/201659.0459.0558.6358.8218,050
8/23/201658.6659.2558.6659.108,399
8/22/201658.7258.7958.4658.6429,035
8/19/201658.3458.8158.3458.8110,265
8/18/201658.0458.4158.0458.3616,021
8/17/201657.9858.0357.6657.9816,766
8/16/201658.2458.2458.0458.0617,615
8/15/201658.2658.5358.2458.3620,741
8/12/201657.8958.0957.8958.0619,993
8/11/201657.8158.1057.8057.9216,346
8/10/201657.7057.7257.4457.5116,023
8/9/201657.7057.8857.7057.8214,531
8/8/201657.7457.7857.5257.5514,595
8/5/201657.2557.7757.2557.7714,456
8/4/201656.7057.0456.6656.9420,627
8/3/201656.2756.6556.2756.6122,313
8/2/201656.9156.9856.3356.469,740
8/1/201657.0057.2156.8756.986,210
7/29/201656.9257.0056.6956.9312,737
7/28/201656.8357.0056.7356.988,037
7/27/201656.9456.9456.4756.669,050
7/26/201656.7556.8056.4556.659,836
7/25/201656.3456.4456.2756.4110,832
7/22/201655.9956.3255.8556.2918,317
7/21/201656.2056.2855.7755.9129,162
7/20/201655.5256.1755.5256.1510,129
7/19/201655.2955.3955.1855.1812,432
7/18/201655.0355.3555.0355.2513,709
7/15/201654.9854.9854.7654.877,480
7/14/201655.0255.0554.9054.9511,243
7/13/201654.9254.9254.6854.7313,406
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center