$105.85 0.00 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Jul. 29, 2015 | 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
7/29/2015105.07105.88104.98105.8533,666
7/28/2015104.06105.35104.06105.213,712
7/27/2015104.13104.97104.08104.084,065
7/24/2015106.45106.45104.89105.074,833
7/23/2015105.29105.54104.99105.065,394
7/22/2015104.43104.98104.43104.738,887
7/21/2015104.77105.72104.77105.444,260
7/20/2015105.53105.95105.53105.643,909
7/17/2015105.55105.55105.18105.509,711
7/16/2015103.56104.40103.56104.405,141
7/15/2015102.66102.66102.06102.175,938
7/14/2015102.51102.65102.46102.614,535
7/13/2015101.19102.11101.19101.988,918
7/10/201599.93100.6999.90100.549,176
7/9/201599.87100.0799.3499.349,524
7/8/2015100.02100.0299.0499.095,200
7/7/201598.99100.6998.94100.662,414
7/6/2015100.21100.5099.91100.1811,784
7/2/2015101.28101.28100.73101.135,194
7/1/2015101.14101.14100.63100.949,666
6/30/2015101.18101.18100.31100.664,928
6/29/2015102.95102.95100.34100.347,738
6/26/2015103.30103.35102.66102.914,688
6/25/2015104.76104.76103.75103.855,856
6/24/2015105.00105.28104.25104.317,187
6/23/2015104.91105.17104.67105.1414,653
6/22/2015104.86104.99104.53104.996,209
6/19/2015104.74104.74104.03104.103,154
6/18/2015104.46105.13104.46105.024,815
6/17/2015104.22104.28103.59104.286,068
6/16/2015103.35104.17103.35104.046,106
6/15/2015103.18103.35102.47103.2514,111
6/12/2015104.35104.37103.90104.008,364
6/11/2015105.40105.43104.83104.8613,289
6/10/2015103.78105.22103.78104.9917,468
6/9/2015102.95103.40102.41103.199,480
6/8/2015103.89103.89102.87103.195,329
6/5/2015104.32104.61103.87104.506,643
6/4/2015105.05105.14104.20104.285,207
6/3/2015105.13105.76105.13105.30149,840
6/2/2015104.52105.33104.24105.06272,116
6/1/2015104.33105.37104.03105.374,356
5/29/2015105.01105.01104.41104.745,919
5/28/2015105.25105.40104.84105.036,521
5/27/2015104.18105.48104.18105.354,501
5/26/2015103.68103.97103.31103.478,290
5/22/2015104.91105.46104.91105.135,325
5/21/2015104.76105.33104.47105.097,401
5/20/2015104.83105.20104.70104.848,418
5/19/2015105.31105.31104.66104.836,446
5/18/2015105.02105.26104.87105.104,806
5/15/2015104.74104.74104.63104.662,577
5/14/2015104.32104.79104.27104.786,338
5/13/2015103.38103.53103.33103.342,558
5/12/2015102.51103.21102.51103.135,034
5/11/2015103.91104.13103.80103.805,346
5/8/2015103.82103.96103.68103.908,960
5/7/2015102.32102.94102.25102.726,420
5/6/2015102.94103.08101.57101.985,844
5/5/2015103.72103.90102.52102.847,501
5/4/2015104.48104.48104.14104.153,586
5/1/2015103.30103.90103.26103.902,036
4/30/2015104.24104.31103.11103.268,438
4/29/2015104.53105.04103.87105.043,319
4/28/2015104.46105.16104.46104.925,812
4/27/2015105.03105.12104.44104.447,613
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!