$59.73 +0.31 (%) SPDR Mg Stn Tch Shs - NYSE ARCA

Sep. 28, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
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
7/12/201654.6354.8854.5354.809,406
7/11/201654.1554.5054.1554.2742,284
7/8/201653.5353.9053.5353.8110,389
7/7/201652.7952.8652.6152.7711,887
7/6/201652.0252.5651.9652.548,702
7/5/201652.5052.5052.0352.3011,574
7/1/201652.4752.9652.4752.758,867
6/30/201652.1452.6152.1452.5615,762
6/29/201651.5452.3051.5452.2118,231
6/28/201651.1951.1950.7151.129,890
6/27/201651.0851.0850.0050.1513,944
6/24/201651.9553.0151.7051.7022,619
6/23/201653.8754.5353.8254.5314,550
6/22/201653.9854.0253.6153.6120,180
6/21/201653.9454.0553.7854.0110,682
6/20/201653.8654.2753.7753.7711,579
6/17/201653.6353.6353.1753.3610,128
6/16/201653.2753.8253.0753.7912,947
6/15/201653.6854.0053.6853.8011,665
6/14/201653.5753.9053.4353.658,981
6/13/201653.6954.3153.6953.7411,790
6/10/201654.0154.0753.5753.648,354
6/9/201654.5154.6554.4254.5711,607
6/8/201654.7254.8354.6154.728,443
6/7/201654.3854.9954.3654.6313,490
6/6/201654.0554.4254.0554.2842,356
6/3/201654.2054.2053.7154.0411,319
6/2/201653.9154.2353.7354.2224,702
6/1/201653.7654.1853.7654.0738,583
5/31/201653.9554.1753.8854.1515,246
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center