$99.40 0.00 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
11/21/201499.5999.8599.2399.401,468
11/20/201498.9298.9298.8198.811,255
11/19/201499.1199.1198.4398.712,724
11/18/201499.0199.7598.8999.751,997
11/17/201499.0399.0398.7698.96973
11/14/201498.9699.1098.8799.091,454
11/13/201498.2898.7098.1498.141,045
11/12/201497.7998.1897.6698.182,028
11/11/201497.9797.9797.7697.892,076
11/10/201497.6698.0497.3297.9724,050
11/7/201497.2297.7397.2297.471,078
11/6/201497.3297.6197.3297.523,535
11/5/201497.2997.6097.2997.5314,392
11/4/201497.6497.6497.0397.273,789
11/3/201497.4297.7797.2597.253,209
10/31/201496.2097.1596.2097.1525,381
10/30/201494.0494.6594.0494.613,975
10/29/201494.5094.8593.9094.405,660
10/28/201493.9194.6893.9194.685,999
10/27/201493.0093.3592.9093.063,433
10/24/201492.4693.0392.3793.033,012
10/23/201492.1993.2592.1992.912,147
10/22/201492.5192.5291.3391.331,923
10/21/201491.2491.2491.2491.24661
10/20/201489.7290.3389.7290.2916,538
10/17/201490.1290.5289.7990.181,439
10/16/201488.5289.3588.3489.303,043
10/15/201488.5789.6284.6388.6111,544
10/14/201489.9491.0489.9490.273,191
10/13/201490.7491.3289.5289.657,226
10/10/201493.3493.3491.0091.005,506
10/9/201495.0195.0193.9194.121,820
10/8/201494.0895.6993.6595.693,973
10/7/201495.3395.3394.7294.724,277
10/6/201496.5096.5095.5295.853,138
10/3/201495.6596.0895.6496.0019,098
10/2/201494.8895.0993.8695.042,100
10/1/201495.2895.2895.0095.172,473
9/30/201497.0197.1097.0197.03815
9/29/201495.8696.6295.8696.621,937
9/26/201495.8896.7395.8896.706,826
9/25/201497.0197.0195.7495.747,562
9/24/201496.8397.7596.7597.751,757
9/23/201497.3497.4097.1497.141,658
9/22/201497.1497.2697.0397.261,337
9/19/201498.4298.4297.8298.261,611
9/18/201498.2598.9098.2598.901,978
9/17/201497.8898.2597.8898.25700
9/16/201497.3997.3997.3997.390
9/15/201498.4098.4097.2697.391,503
9/12/201498.5398.7398.5398.73475
9/11/201498.7898.9398.5598.551,656
9/10/201499.1499.1499.1499.14486
9/9/201498.9099.0798.8998.89579
9/8/201499.4999.4999.0799.071,161
9/5/201498.9098.9098.7298.852,302
9/4/201499.2599.2598.7398.73607
9/3/201499.7899.7898.9399.015,034
9/2/201499.4499.5199.0199.252,843
8/29/201499.3199.3199.3199.31527
8/28/201498.5698.9498.5698.94912
8/27/201498.9899.1798.9899.171,519
8/26/201499.3899.4499.3199.343,482
8/25/201499.0799.1399.0799.13580
8/22/201498.9599.3098.8499.208,058
8/21/201498.6998.9998.6998.991,705
8/20/201498.2498.3898.0598.383,227
8/19/201497.8698.2597.8698.25491
8/18/201497.6097.7097.6097.675,635
8/15/201497.2697.2696.3596.821,421
8/14/201496.5196.7396.5196.662,651
8/13/201496.1096.5296.1096.411,610
8/12/201495.4995.4995.2595.341,066
8/11/201495.7596.0095.7596.00523
8/8/201494.6995.2694.6595.181,261
8/7/201495.2695.5394.5594.561,792
8/6/201495.1695.3795.0495.045,738
8/5/201495.6995.7495.0395.033,687
8/4/201495.6596.1895.4496.165,585
8/1/201495.6195.6594.9395.296,266
7/31/201496.0596.0595.7195.711,058
7/30/201497.2897.4796.9897.352,763
7/29/201496.9396.9396.7796.842,439
7/28/201497.0697.2896.5497.193,982
7/25/201496.6197.0296.6196.991,198
7/24/201497.4397.4397.4397.431,156
7/23/201497.3797.4897.2297.222,242
7/22/201497.4997.4997.4997.49498
7/21/201496.7696.9796.7696.971,642
7/18/201496.5496.6896.5496.681,104
7/17/201496.1596.6896.0196.012,962
7/16/201497.1297.1296.8297.031,603
7/15/201496.7996.7996.1396.132,314
7/14/201496.2496.5696.2496.5210,272
7/11/201495.3795.9395.3695.903,213
7/10/201494.8395.7894.0195.542,085
7/9/201495.3395.9795.3395.833,203
7/8/201495.0395.3995.0395.39783
7/7/201497.0097.0096.6396.631,726
7/3/201496.8296.9296.8296.921,650
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center