$104.86 -1.15 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Mar. 3, 2015 | 01:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
5/18/201057.0557.2555.5355.75184,300
5/17/201056.5456.7155.7356.6638,700
5/14/201057.1757.1755.6856.4527,600
5/13/201058.4558.8257.5857.6312,300
5/12/201057.8058.7157.8058.6111,200
5/11/201057.3158.4857.3157.6516,000
5/10/201057.7658.1357.3857.7035,400
5/7/201055.9656.6754.0855.3064,200
5/6/201057.7958.3351.4256.39101,200
5/5/201057.9458.5757.6658.0136,700
5/4/201059.5859.5858.0458.5036,600
5/3/201060.1160.6159.9560.3734,900
4/30/201061.0961.0959.6959.6919,800
4/29/201060.6461.0860.6261.0814,700
4/28/201060.7560.7559.8760.4042,300
4/27/201061.7061.8660.4060.4731,700
4/26/201062.0062.2061.7561.9326,400
4/23/201061.7962.0561.5062.0510,000
4/22/201060.7961.7060.3261.7015,400
4/21/201062.0062.1661.4561.7932,700
4/20/201061.7661.9661.4961.9630,100
4/19/201061.3061.5460.7361.5132,200
4/16/201062.2462.2461.2061.5828,000
4/15/201062.3362.6562.2862.5429,200
4/14/201061.6662.3861.6662.3489,600
4/13/201060.8961.1860.6761.1214,600
4/12/201060.7361.1760.7361.029,400
4/9/201060.1660.6860.1660.6812,800
4/8/201059.7060.2859.6660.1615,100
4/7/201060.3760.5359.9960.2437,700
4/6/201060.0360.6460.0160.5220,400
4/5/201059.8560.4659.8560.4622,800
4/1/201060.0960.4259.3459.6414,500
3/31/201059.7860.1359.7559.8013,600
3/30/201060.0160.2759.8760.035,100
3/29/201060.0560.1659.8659.923,000
3/26/201060.0960.2959.7159.906,100
3/25/201060.4660.7459.9259.929,300
3/24/201060.3760.3759.9059.909,200
3/23/201060.1360.6560.0360.609,000
3/22/201059.5060.1159.4259.8834,600
3/19/201059.9859.9859.1459.3119,900
3/18/201059.8160.0359.7659.968,100
3/17/201059.6160.2559.6159.7940,000
3/16/201058.8759.6358.8759.5932,900
3/15/201058.8359.0758.6158.8831,500
3/12/201059.3459.3458.8859.0445,100
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center