$104.58 +0.38 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Apr. 24, 2015 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
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
12/30/2014102.04102.04102.04102.04418
12/29/2014102.99102.99102.59102.591,758
12/26/2014103.01103.20103.01103.09868
12/24/2014103.20103.20103.13103.13893
12/23/2014102.84103.00102.84102.991,716
12/22/2014101.94102.39101.91102.393,525
12/19/2014101.50101.83101.48101.692,541
12/18/201499.60100.9399.60100.90855
12/17/201496.7098.5696.7098.506,740
12/16/201496.8898.1696.5296.525,379
12/15/201497.6997.8297.4097.40725
12/12/201499.0399.0698.4598.472,941
12/11/201499.00100.3399.0099.644,118
12/10/2014100.06100.1698.6498.762,798
12/9/201499.24100.3399.24100.331,086
12/8/2014101.28101.28100.00100.041,882
12/5/2014101.65101.65101.23101.325,369
12/4/2014101.57101.57101.31101.321,693
12/3/2014101.39101.51101.39101.421,512
12/2/2014100.70100.87100.54100.861,810
12/1/2014101.34101.34100.74100.83873
11/28/2014101.66101.82101.66101.792,758
11/26/2014100.36101.25100.36101.242,131
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center