$101.80 +0.90 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Dec. 19, 2014 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
3/11/201058.8459.0758.6559.0710,100
3/10/201058.3459.0958.3459.0318,600
3/9/201057.9458.6657.8458.3111,100
3/8/201057.7858.2357.7858.1633,100
3/5/201057.3657.8257.2957.7610,600
3/4/201056.8856.9556.4456.955,200
3/3/201057.0157.2456.7256.849,100
3/2/201057.0157.2956.7056.7910,200
3/1/201056.1656.7756.0656.7717,600
2/26/201055.7155.8655.3955.7810,300
2/25/201055.1855.7154.7755.6513,800
2/24/201055.5156.2155.5156.0013,300
2/23/201056.0256.0655.0055.2822,300
2/22/201056.4656.5256.1056.1618,300
2/19/201056.0456.5456.0056.3139,400
2/18/201055.6856.3055.6356.28429,700
2/17/201055.8255.8655.4855.7912,700
2/16/201055.0655.6654.8955.666,200
2/12/201054.1154.7753.9554.6812,500
2/11/201053.8654.8353.6654.729,900
2/10/201054.0354.1053.4753.858,300
2/9/201054.0254.3553.5753.9449,700
2/8/201053.6254.0453.4053.4410,100
2/5/201053.2853.7452.7653.7450,700
2/4/201054.3154.3153.2853.2831,700
2/3/201054.3655.0054.3654.8811,000
2/2/201054.0254.7953.9954.7067,700
2/1/201053.4954.1353.4954.0883,400
1/29/201054.6854.9252.9153.1449,300
1/28/201055.3955.3953.7954.2127,700
1/27/201054.7955.2054.6055.059,700
1/26/201054.7555.5454.7454.9410,500
1/25/201055.2655.4854.9255.1616,900
1/22/201056.5456.5454.9254.9224,500
1/21/201057.4057.8156.5256.6722,500
1/20/201057.4157.4156.5657.0911,600
1/19/201057.3558.0457.3558.0018,500
1/15/201058.0658.1857.1557.4179,900
1/14/201057.8858.2457.8858.1512,500
1/13/201057.5158.1057.1357.9616,200
1/12/201057.4957.4956.8757.1316,100
1/11/201058.1558.1857.5557.8812,400
1/8/201057.4258.0357.4258.01100,600
1/7/201057.7857.7957.4857.6537,500
1/6/201058.2658.2657.7657.9320,600
1/5/201058.3058.4757.9658.2918,300
1/4/201058.1658.5157.9958.2716,400
12/31/200958.1058.1057.6157.618,900
12/30/200957.8558.1557.5958.1573,400
12/29/200958.0258.0257.6657.7931,600
12/28/200958.0258.0257.6557.9443,000
12/24/200957.6257.8557.5057.8510,300
12/23/200957.2057.4856.9557.4713,900
12/22/200956.9157.0456.8456.9711,900
12/21/200956.3256.8756.3256.6712,800
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center